K2 Gold Corporation KTO
TSXV · Canada · Non-Energy Minerals
CAD 0.7900-0.03 (-3.66%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.79 | -3.66% | CAD 0.81 | CAD 0.81 | CAD 0.79 | 80.08K |
| 2026-09-30 | CAD 0.82 | -1.20% | CAD 0.83 | CAD 0.83 | CAD 0.81 | 44.20K |
| 2026-09-29 | CAD 0.83 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.81 | 112.39K |
| 2026-09-28 | CAD 0.83 | -4.60% | CAD 0.88 | CAD 0.88 | CAD 0.83 | 98.73K |
| 2026-09-25 | CAD 0.87 | +2.35% | CAD 0.85 | CAD 0.87 | CAD 0.85 | 35.15K |
| 2026-09-24 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.86 | CAD 0.85 | 619.05K |
| 2026-09-23 | CAD 0.85 | -2.30% | CAD 0.86 | CAD 0.86 | CAD 0.85 | 502.00K |
| 2026-09-22 | CAD 0.87 | +2.35% | CAD 0.88 | CAD 0.88 | CAD 0.84 | 227.85K |
| 2026-09-21 | CAD 0.85 | -3.41% | CAD 0.90 | CAD 0.90 | CAD 0.85 | 44.50K |
| 2026-09-18 | CAD 0.88 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.85 | 280.64K |
| 2026-09-17 | CAD 0.88 | +2.33% | CAD 0.87 | CAD 0.89 | CAD 0.85 | 182.10K |
| 2026-09-16 | CAD 0.86 | +1.18% | CAD 0.86 | CAD 0.87 | CAD 0.85 | 604.19K |
| 2026-09-15 | CAD 0.85 | +1.19% | CAD 0.84 | CAD 0.85 | CAD 0.84 | 99.10K |
| 2026-09-14 | CAD 0.84 | -4.55% | CAD 0.87 | CAD 0.87 | CAD 0.84 | 39.83K |
| 2026-09-11 | CAD 0.88 | +1.15% | CAD 0.87 | CAD 0.90 | CAD 0.86 | 158.89K |
| 2026-09-10 | CAD 0.87 | -4.40% | CAD 0.92 | CAD 0.92 | CAD 0.87 | 184.91K |
| 2026-09-09 | CAD 0.91 | +4.60% | CAD 0.90 | CAD 0.95 | CAD 0.90 | 1.05M |
| 2026-09-08 | CAD 0.87 | 0.00% | CAD 0.89 | CAD 0.90 | CAD 0.83 | 305.81K |
| 2026-09-04 | CAD 0.87 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.85 | 209.58K |
| 2026-09-03 | CAD 0.87 | 0.00% | CAD 0.88 | CAD 0.89 | CAD 0.87 | 107.67K |
| 2026-09-02 | CAD 0.87 | +1.16% | CAD 0.87 | CAD 0.87 | CAD 0.84 | 87.23K |
| 2026-09-01 | CAD 0.86 | -3.37% | CAD 0.88 | CAD 0.88 | CAD 0.86 | 6.63K |
| 2026-08-31 | CAD 0.89 | 0.00% | CAD 0.90 | CAD 0.90 | CAD 0.87 | 433.09K |
| 2026-08-28 | CAD 0.89 | 0.00% | CAD 0.90 | CAD 0.90 | CAD 0.88 | 202.01K |
| 2026-08-27 | CAD 0.89 | 0.00% | CAD 0.89 | CAD 0.90 | CAD 0.87 | 205.61K |
| 2026-08-26 | CAD 0.89 | -1.11% | CAD 0.89 | CAD 0.93 | CAD 0.88 | 365.28K |
| 2026-08-25 | CAD 0.90 | +5.88% | CAD 0.88 | CAD 0.92 | CAD 0.87 | 476.63K |
| 2026-08-24 | CAD 0.85 | -5.56% | CAD 0.89 | CAD 0.89 | CAD 0.85 | 260.01K |
| 2026-08-21 | CAD 0.90 | +3.45% | CAD 0.86 | CAD 0.90 | CAD 0.85 | 208.07K |
| 2026-08-20 | CAD 0.87 | -3.33% | CAD 0.90 | CAD 0.90 | CAD 0.87 | 433.52K |
| 2026-08-19 | CAD 0.90 | +1.12% | CAD 0.89 | CAD 0.90 | CAD 0.87 | 275.43K |
| 2026-08-18 | CAD 0.89 | +5.95% | CAD 0.88 | CAD 0.92 | CAD 0.86 | 754.40K |
| 2026-08-17 | CAD 0.84 | +1.20% | CAD 0.84 | CAD 0.84 | CAD 0.80 | 181.54K |
| 2026-08-14 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.82 | 85.03K |
| 2026-08-13 | CAD 0.83 | +12.16% | CAD 0.75 | CAD 0.83 | CAD 0.75 | 591.95K |
| 2026-08-12 | CAD 0.74 | -1.33% | CAD 0.75 | CAD 0.75 | CAD 0.70 | 223.94K |
| 2026-08-11 | CAD 0.75 | 0.00% | CAD 0.73 | CAD 0.79 | CAD 0.73 | 42.57K |
| 2026-08-10 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.73 | 96.29K |
| 2026-08-07 | CAD 0.75 | +1.35% | CAD 0.75 | CAD 0.75 | CAD 0.73 | 173.53K |
| 2026-08-06 | CAD 0.74 | -5.13% | CAD 0.75 | CAD 0.76 | CAD 0.74 | 219.19K |
| 2026-08-05 | CAD 0.78 | +11.43% | CAD 0.71 | CAD 0.78 | CAD 0.70 | 675.00K |
| 2026-08-04 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 35.25K |
| 2026-07-31 | CAD 0.70 | -1.41% | CAD 0.72 | CAD 0.72 | CAD 0.67 | 122.69K |
| 2026-07-30 | CAD 0.71 | 0.00% | CAD 0.71 | CAD 0.71 | CAD 0.70 | 104.60K |
| 2026-07-29 | CAD 0.71 | +1.43% | CAD 0.73 | CAD 0.73 | CAD 0.68 | 8.60K |
| 2026-07-28 | CAD 0.70 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.70 | 97.14K |
| 2026-07-27 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.68 | 9.63K |
| 2026-07-24 | CAD 0.70 | -4.11% | CAD 0.72 | CAD 0.72 | CAD 0.70 | 90.90K |
| 2026-07-23 | CAD 0.73 | -2.67% | CAD 0.72 | CAD 0.73 | CAD 0.72 | 48.54K |
| 2026-07-22 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.76 | CAD 0.74 | 253.30K |
| 2026-07-21 | CAD 0.75 | +5.63% | CAD 0.71 | CAD 0.75 | CAD 0.71 | 128.05K |
| 2026-07-20 | CAD 0.71 | -2.74% | CAD 0.72 | CAD 0.73 | CAD 0.71 | 7.55K |
| 2026-07-17 | CAD 0.73 | +2.82% | CAD 0.72 | CAD 0.73 | CAD 0.72 | 64.91K |
| 2026-07-16 | CAD 0.71 | -2.74% | CAD 0.72 | CAD 0.72 | CAD 0.71 | 149.26K |
| 2026-07-15 | CAD 0.73 | -2.67% | CAD 0.75 | CAD 0.75 | CAD 0.73 | 79.61K |
| 2026-07-14 | CAD 0.75 | +2.74% | CAD 0.77 | CAD 0.77 | CAD 0.73 | 16.53K |
| 2026-07-13 | CAD 0.73 | -2.67% | CAD 0.75 | CAD 0.75 | CAD 0.72 | 101.46K |
| 2026-07-10 | CAD 0.75 | -3.85% | CAD 0.76 | CAD 0.76 | CAD 0.75 | 68.50K |
| 2026-07-09 | CAD 0.78 | +4.00% | CAD 0.78 | CAD 0.78 | CAD 0.75 | 44.28K |
| 2026-07-08 | CAD 0.75 | -6.25% | CAD 0.76 | CAD 0.76 | CAD 0.75 | 22.77K |
| 2026-07-07 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.75 | 150.51K |
| 2026-07-06 | CAD 0.80 | -1.23% | CAD 0.80 | CAD 0.81 | CAD 0.75 | 169.24K |
| 2026-07-03 | CAD 0.81 | +8.00% | CAD 0.75 | CAD 0.82 | CAD 0.74 | 465.79K |
| 2026-07-02 | CAD 0.75 | +2.74% | CAD 0.72 | CAD 0.75 | CAD 0.72 | 61.82K |
| 2026-06-30 | CAD 0.73 | -1.35% | CAD 0.74 | CAD 0.74 | CAD 0.70 | 326.50K |
| 2026-06-29 | CAD 0.74 | +4.23% | CAD 0.72 | CAD 0.74 | CAD 0.71 | 59.00K |
| 2026-06-26 | CAD 0.71 | -2.74% | CAD 0.73 | CAD 0.76 | CAD 0.71 | 296.17K |
| 2026-06-25 | CAD 0.73 | +4.29% | CAD 0.71 | CAD 0.78 | CAD 0.70 | 172.58K |
| 2026-06-24 | CAD 0.70 | -5.41% | CAD 0.71 | CAD 0.71 | CAD 0.70 | 111.76K |
| 2026-06-23 | CAD 0.74 | +1.37% | CAD 0.73 | CAD 0.75 | CAD 0.72 | 192.61K |
| 2026-06-22 | CAD 0.73 | -2.67% | CAD 0.78 | CAD 0.78 | CAD 0.72 | 110.30K |
| 2026-06-19 | CAD 0.75 | +1.35% | CAD 0.74 | CAD 0.76 | CAD 0.74 | 77.71K |
| 2026-06-18 | CAD 0.74 | 0.00% | CAD 0.78 | CAD 0.78 | CAD 0.73 | 384.40K |
| 2026-06-17 | CAD 0.74 | +8.82% | CAD 0.69 | CAD 0.79 | CAD 0.69 | 654.51K |
| 2026-06-16 | CAD 0.68 | +1.49% | CAD 0.67 | CAD 0.75 | CAD 0.67 | 62.05K |
| 2026-06-15 | CAD 0.67 | -1.47% | CAD 0.67 | CAD 0.70 | CAD 0.67 | 49.94K |
| 2026-06-12 | CAD 0.68 | -1.45% | CAD 0.67 | CAD 0.70 | CAD 0.67 | 380.95K |
| 2026-06-11 | CAD 0.69 | +1.47% | CAD 0.68 | CAD 0.69 | CAD 0.67 | 209.24K |
| 2026-06-10 | CAD 0.68 | +6.25% | CAD 0.65 | CAD 0.68 | CAD 0.62 | 250.85K |
| 2026-06-09 | CAD 0.64 | -4.48% | CAD 0.65 | CAD 0.68 | CAD 0.64 | 450.67K |
| 2026-06-08 | CAD 0.67 | -1.47% | CAD 0.70 | CAD 0.70 | CAD 0.66 | 354.96K |
| 2026-06-05 | CAD 0.68 | -6.85% | CAD 0.72 | CAD 0.73 | CAD 0.67 | 471.55K |
| 2026-06-04 | CAD 0.73 | +1.39% | CAD 0.73 | CAD 0.74 | CAD 0.72 | 7.50K |
| 2026-06-03 | CAD 0.72 | -5.26% | CAD 0.76 | CAD 0.76 | CAD 0.70 | 240.66K |
| 2026-06-02 | CAD 0.76 | +1.33% | CAD 0.77 | CAD 0.77 | CAD 0.75 | 165.50K |
| 2026-06-01 | CAD 0.75 | 0.00% | CAD 0.74 | CAD 0.76 | CAD 0.73 | 119.65K |
| 2026-05-29 | CAD 0.75 | +1.35% | CAD 0.75 | CAD 0.77 | CAD 0.73 | 105.61K |
| 2026-05-28 | CAD 0.74 | -1.33% | CAD 0.77 | CAD 0.77 | CAD 0.71 | 216.25K |
| 2026-05-27 | CAD 0.75 | -1.32% | CAD 0.76 | CAD 0.76 | CAD 0.75 | 263.89K |
| 2026-05-26 | CAD 0.76 | -1.30% | CAD 0.77 | CAD 0.78 | CAD 0.75 | 66.07K |