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 (OP:KTGDF)

0.5816 +0.0016 (+0.28%)
Streaming Delayed Price Updated: 3:47 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 0.5796 0.5880 0.5650 0.5816 18,447 +0.00(+0.28%)
Jan 08, 2026 0.5805 0.5857 0.5680 0.5800 6,700 -0.01(-2.44%)
Jan 07, 2026 0.6300 0.6300 0.5852 0.5945 4,756 +0.01(+1.99%)
Jan 06, 2026 0.5670 0.5829 0.5670 0.5829 9,500 -0.01(-1.20%)
Jan 05, 2026 0.5531 0.6082 0.5500 0.5900 63,455 +0.01(+1.03%)
Jan 02, 2026 0.5813 0.5889 0.5635 0.5840 15,600 +0.00(+0.78%)
Dec 31, 2025 0.5865 0.5890 0.5795 0.5795 16,814 -0.00(-0.38%)
Dec 30, 2025 0.5889 0.5973 0.5814 0.5817 11,251 -0.00(-0.55%)
Dec 29, 2025 0.5800 0.5852 0.5735 0.5849 22,769 +0.00(+0.84%)
Dec 26, 2025 0.5625 0.6000 0.5625 0.5800 7,647 -0.02(-3.33%)
Dec 24, 2025 0.6100 0.6100 0.5900 0.6000 31,262 +0.00(+0.76%)
Dec 23, 2025 0.6000 0.6115 0.5783 0.5955 53,651 +0.02(+3.53%)
Dec 22, 2025 0.5822 0.6020 0.5730 0.5752 50,519 -0.01(-1.24%)
Dec 19, 2025 0.5800 0.5893 0.5658 0.5824 16,185 +0.02(+3.43%)
Dec 18, 2025 0.5500 0.5651 0.5437 0.5631 45,942 +0.04(+7.77%)
Dec 17, 2025 0.5348 0.5348 0.5225 0.5225 4,235 +0.01(+2.23%)
Dec 16, 2025 0.5075 0.5182 0.5040 0.5111 6,185 +0.01(+1.61%)
Dec 15, 2025 0.5323 0.5400 0.5030 0.5030 55,920 +0.00(+0.66%)
Dec 12, 2025 0.4997 0.5193 0.4997 0.4997 19,705 -0.00(-0.06%)
Dec 11, 2025 0.4800 0.5000 0.4769 0.5000 37,353 +0.03(+5.33%)
Dec 10, 2025 0.4718 0.4868 0.4718 0.4747 5,467 -0.00(-0.17%)
Dec 09, 2025 0.4700 0.4800 0.4700 0.4755 25,410 +0.01(+1.17%)
Dec 08, 2025 0.4875 0.4989 0.4700 0.4700 55,969 -0.02(-3.41%)
Dec 05, 2025 0.4960 0.5082 0.4728 0.4866 34,505 -0.01(-2.21%)
Dec 04, 2025 0.5065 0.5065 0.4962 0.4976 21,648 -0.00(-0.48%)
Dec 03, 2025 0.5168 0.5200 0.4880 0.5000 31,693 -0.02(-4.03%)
Dec 02, 2025 0.4800 0.5210 0.4380 0.5210 92,442 +0.06(+13.51%)
Dec 01, 2025 0.4992 0.4992 0.4065 0.4590 142,439 +0.02(+5.52%)
Nov 28, 2025 0.4220 0.4562 0.4094 0.4350 100,938 +0.08(+20.83%)
Nov 26, 2025 0.3588 0.3619 0.3472 0.3600 6,300 +0.01(+1.41%)
Nov 25, 2025 0.3500 0.3626 0.3500 0.3550 94,149 +0.01(+1.72%)
Nov 24, 2025 0.3286 0.3490 0.3282 0.3490 77,200 +0.03(+10.27%)
Nov 21, 2025 0.3188 0.3215 0.3165 0.3165 6,950 +0.00(+1.57%)
Nov 20, 2025 0.3230 0.3230 0.3100 0.3116 5,600 -0.00(-0.86%)
Nov 19, 2025 0.3096 0.3143 0.3096 0.3143 9,650 +0.02(+5.40%)
Nov 17, 2025 0.2982 0 +0.00(+0.37%)
Nov 14, 2025 0.2971 0.3000 0.2971 0.2971 15,700 -0.00(-1.30%)
Nov 13, 2025 0.3010 0.3010 0.3010 0.3010 16,900 +0.00(+0.00%)
Nov 12, 2025 0.3174 0.3174 0.3010 0.3010 8,370 -0.01(-4.54%)
Nov 11, 2025 0.3050 0.3153 0.3050 0.3153 3,000 +0.01(+2.80%)
Nov 10, 2025 0.3000 0.3219 0.2760 0.3067 45,163 +0.04(+13.59%)
Nov 07, 2025 0.2700 0.2700 0.2700 0.2700 5,070 +0.00(+0.37%)
Nov 06, 2025 0.2680 0.2690 0.2500 0.2690 18,900 -0.00(-0.37%)
Nov 05, 2025 0.2590 0.2700 0.2590 0.2700 6,202 +0.01(+3.85%)
Nov 04, 2025 0.2771 0.2863 0.2600 0.2600 16,151 -0.02(-6.51%)
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.