K2 Gold Corporation - KTO.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.8	0.82	0.82	0.83	0.78	76,137
December 22, 2025	0.83	0.8	0.8	0.83	0.78	313,100
December 19, 2025	0.79	0.8	0.8	0.82	0.78	363,910
December 18, 2025	0.73	0.78	0.78	0.79	0.73	364,446
December 17, 2025	0.7	0.72	0.72	0.73	0.7	191,283
December 16, 2025	0.7	0.69	0.69	0.71	0.69	189,500
December 15, 2025	0.73	0.7	0.7	0.74	0.7	172,041
December 12, 2025	0.69	0.71	0.71	0.73	0.68	256,268
December 11, 2025	0.66	0.69	0.69	0.69	0.65	248,662
December 10, 2025	0.66	0.68	0.68	0.68	0.65	133,288
December 09, 2025	0.65	0.66	0.66	0.67	0.65	101,454
December 08, 2025	0.68	0.65	0.65	0.69	0.65	376,945
December 05, 2025	0.69	0.69	0.69	0.7	0.67	336,880
December 04, 2025	0.71	0.69	0.69	0.71	0.65	98,678
December 03, 2025	0.72	0.69	0.69	0.75	0.67	779,707
December 02, 2025	0.67	0.74	0.74	0.74	0.63	731,558
December 01, 2025	0.68	0.65	0.65	0.68	0.56	1.24M
November 28, 2025	0.63	0.65	0.65	0.67	0.59	358,852
November 27, 2025	0.54	0.64	0.64	0.65	0.53	873,312
November 26, 2025	0.51	0.52	0.52	0.52	0.49	69,760
November 25, 2025	0.5	0.5	0.5	0.5	0.48	322,728
November 24, 2025	0.46	0.5	0.5	0.5	0.46	452,959
November 21, 2025	0.45	0.46	0.46	0.46	0.44	177,300
November 20, 2025	0.45	0.46	0.46	0.46	0.43	125,480
November 19, 2025	0.44	0.45	0.45	0.45	0.44	193,446
November 18, 2025	0.39	0.4	0.4	0.4	0.39	25,451
November 17, 2025	0.44	0.4	0.4	0.44	0.4	49,684
November 14, 2025	0.41	0.43	0.43	0.43	0.41	191,352
November 13, 2025	0.44	0.42	0.42	0.44	0.42	167,750
November 12, 2025	0.43	0.44	0.44	0.45	0.42	251,330
November 11, 2025	0.44	0.44	0.44	0.44	0.42	144,734
November 10, 2025	0.42	0.44	0.44	0.45	0.41	528,406
November 07, 2025	0.4	0.41	0.41	0.41	0.36	291,296
November 06, 2025	0.4	0.37	0.37	0.4	0.37	9,900
November 05, 2025	0.36	0.38	0.38	0.38	0.36	66,600
November 04, 2025	0.39	0.36	0.36	0.39	0.36	154,064
November 03, 2025	0.41	0.39	0.39	0.41	0.39	44,000
October 31, 2025	0.4	0.4	0.4	0.4	0.37	359,773
October 30, 2025	0.38	0.38	0.38	0.39	0.38	200,500
October 29, 2025	0.39	0.39	0.39	0.4	0.38	332,015
October 28, 2025	0.39	0.39	0.39	0.39	0.37	248,002
October 27, 2025	0.39	0.39	0.39	0.39	0.36	261,203
October 24, 2025	0.4	0.39	0.39	0.4	0.38	43,788
October 23, 2025	0.4	0.39	0.39	0.4	0.39	102,790
October 22, 2025	0.38	0.38	0.38	0.4	0.36	100,967
October 21, 2025	0.42	0.38	0.38	0.42	0.36	474,508
October 20, 2025	0.44	0.43	0.43	0.44	0.42	59,068
October 17, 2025	0.43	0.43	0.43	0.43	0.41	311,605
October 16, 2025	0.46	0.44	0.44	0.46	0.43	250,455
October 15, 2025	0.45	0.46	0.46	0.46	0.44	218,579
October 14, 2025	0.49	0.43	0.43	0.49	0.43	226,278
October 10, 2025	0.49	0.48	0.48	0.54	0.48	148,871
October 09, 2025	0.51	0.5	0.5	0.52	0.47	318,675
October 08, 2025	0.45	0.52	0.52	0.52	0.44	485,421
October 07, 2025	0.44	0.44	0.44	0.44	0.42	112,856
October 06, 2025	0.44	0.44	0.44	0.44	0.43	125,381
October 03, 2025	0.43	0.44	0.44	0.44	0.42	297,920
October 02, 2025	0.43	0.44	0.44	0.44	0.41	382,282
October 01, 2025	0.41	0.43	0.43	0.43	0.4	225,309
September 30, 2025	0.41	0.41	0.41	0.43	0.4	280,520

K2 Gold Corporation (KTO.V) TSXV