ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

K2 Gold Corp Ord (OP:KTGDF)

0.5977 UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.5728 0.5977 0.5728 0.5977 2,675 +0.02(+4.35%)
Apr 24, 2026 0.5729 0.5729 0.5728 0.5728 10,077 -0.01(-1.24%)
Apr 22, 2026 0.5800 20 +0.02(+2.65%)
Apr 21, 2026 0.5548 0.5905 0.5504 0.5650 28,200 -0.01(-1.91%)
Apr 20, 2026 0.6154 0.6154 0.5760 0.5760 40,930 -0.04(-6.83%)
Apr 17, 2026 0.6026 0.6182 0.6026 0.6182 3,942 +0.02(+3.48%)
Apr 16, 2026 0.6178 0.6178 0.5974 0.5974 17,440 -0.02(-3.16%)
Apr 15, 2026 0.6567 0.6567 0.5900 0.6169 55,970 -0.03(-4.36%)
Apr 14, 2026 0.5951 0.6450 0.5856 0.6450 148,727 +0.05(+8.90%)
Apr 13, 2026 0.5813 0.5923 0.5813 0.5923 1,553 +0.01(+1.82%)
Apr 10, 2026 0.5970 0.6005 0.5817 0.5817 21,307 -0.01(-2.22%)
Apr 09, 2026 0.5970 0.5970 0.5800 0.5949 13,619 +0.02(+3.05%)
Apr 08, 2026 0.5473 0.5970 0.5100 0.5773 103,152 +0.09(+17.82%)
Apr 07, 2026 0.5018 0.5018 0.4900 0.4900 8,830 -0.01(-2.37%)
Apr 06, 2026 0.5019 0.5019 0.5019 0.5019 11,100 -0.00(-0.73%)
Apr 02, 2026 0.5100 0.5100 0.5056 0.5056 11,100 +0.02(+4.25%)
Apr 01, 2026 0.4850 0.4850 0.4850 0.4850 166 -0.01(-1.92%)
Mar 31, 2026 0.4969 0.5022 0.4920 0.4945 36,853 +0.00(+0.16%)
Mar 30, 2026 0.4846 0.4937 0.4846 0.4937 1,996 +0.02(+3.31%)
Mar 27, 2026 0.4569 0.4860 0.4534 0.4779 16,443 +0.01(+1.53%)
Mar 26, 2026 0.4707 0.4834 0.4707 0.4707 11,900 -0.03(-6.38%)
Mar 25, 2026 0.5028 0.5028 0.5028 0.5028 12,050 +0.01(+1.35%)
Mar 24, 2026 0.4961 0.4961 0.4961 0.4961 13,500 +0.00(+0.08%)
Mar 23, 2026 0.4957 0.5000 0.4567 0.4957 15,648 +0.02(+5.00%)
Mar 20, 2026 0.5038 0.5126 0.4721 0.4721 27,076 -0.03(-5.47%)
Mar 19, 2026 0.5221 0.5221 0.4687 0.4994 146,226 -0.05(-8.59%)
Mar 18, 2026 0.5428 0.5583 0.5381 0.5463 8,847 -0.03(-5.24%)
Mar 17, 2026 0.5800 0.5800 0.5726 0.5765 23,000 +0.03(+5.97%)
Mar 16, 2026 0.5440 0.5440 0.5440 0.5440 2,500 -0.01(-1.16%)
Mar 13, 2026 0.5490 0.5889 0.5490 0.5504 114,909 -0.05(-8.92%)
Mar 12, 2026 0.5735 0.6043 0.5700 0.6043 28,236 +0.01(+1.56%)
Mar 11, 2026 0.5900 0.5959 0.5900 0.5950 10,600 -0.01(-1.34%)
Mar 10, 2026 0.6006 0.6092 0.5800 0.6031 54,402 +0.01(+2.45%)
Mar 09, 2026 0.5782 0.5887 0.5700 0.5887 6,948 -0.00(-0.61%)
Mar 06, 2026 0.5630 0.5945 0.5300 0.5923 10,073 +0.03(+5.82%)
Mar 05, 2026 0.5942 0.5942 0.5597 0.5597 22,200 -0.03(-5.15%)
Mar 04, 2026 0.5811 0.5901 0.5811 0.5901 1,974 +0.01(+2.45%)
Mar 03, 2026 0.5741 0.6100 0.5574 0.5760 34,133 -0.04(-6.42%)
Mar 02, 2026 0.5892 0.6400 0.5850 0.6155 67,341 -0.01(-1.19%)
Feb 27, 2026 0.6316 0.6331 0.6134 0.6229 27,969 +0.01(+1.78%)
Feb 26, 2026 0.5800 0.6120 0.5800 0.6120 27,955 +0.04(+6.77%)
Feb 25, 2026 0.5732 0.5767 0.5732 0.5732 1,648 -0.01(-1.10%)
Feb 24, 2026 0.5745 0.5946 0.5732 0.5796 15,387 -0.01(-2.26%)
Feb 23, 2026 0.6000 0.6000 0.5661 0.5930 60,883 -0.01(-2.29%)
Feb 20, 2026 0.5742 0.6187 0.5453 0.6069 63,296 +0.06(+11.67%)
Feb 19, 2026 0.5373 0.5624 0.5373 0.5435 51,170 +0.01(+1.15%)
Feb 18, 2026 0.5482 0.5482 0.5222 0.5373 14,625 +0.02(+2.93%)
Feb 17, 2026 0.5172 0.5394 0.5172 0.5220 22,172 -0.02(-2.87%)
Feb 13, 2026 0.5474 0.5583 0.5164 0.5374 76,525 -0.00(-0.48%)
Feb 12, 2026 0.6000 0.6000 0.5302 0.5400 151,597 -0.05(-7.74%)
Feb 11, 2026 0.5479 0.6100 0.5414 0.5853 58,790 +0.05(+8.39%)
Feb 10, 2026 0.5387 0.5588 0.5268 0.5400 17,587 +0.00(+0.09%)
Feb 09, 2026 0.5318 0.5450 0.5261 0.5395 16,465 +0.01(+1.79%)
Feb 06, 2026 0.5237 0.5370 0.5227 0.5300 52,450 +0.01(+1.67%)
Feb 05, 2026 0.5174 0.5350 0.5082 0.5213 98,586 -0.00(-0.86%)
Feb 04, 2026 0.5201 0.5314 0.5201 0.5258 5,970 -0.02(-4.40%)
Feb 03, 2026 0.5220 0.5500 0.5220 0.5500 24,011 +0.04(+7.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.