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)

0.5732 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EST, Feb 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.5071 0.5160 0.5071 0.5122 26,450 +0.00(+0.43%)
Jan 30, 2026 0.5166 0.5300 0.4800 0.5100 354,470 -0.04(-7.86%)
Jan 29, 2026 0.5403 0.5566 0.5121 0.5535 13,155 +0.00(+0.22%)
Jan 28, 2026 0.5474 0.5850 0.5275 0.5523 88,515 +0.03(+4.80%)
Jan 27, 2026 0.5035 0.5312 0.5035 0.5270 20,300 +0.00(+0.38%)
Jan 26, 2026 0.5418 0.5507 0.5130 0.5250 75,313 -0.03(-4.99%)
Jan 23, 2026 0.5252 0.5526 0.4969 0.5526 56,508 -0.01(-1.85%)
Jan 22, 2026 0.5179 0.5630 0.5179 0.5630 26,133 +0.06(+11.93%)
Jan 21, 2026 0.5064 0.5396 0.5030 0.5030 45,313 -0.04(-6.64%)
Jan 20, 2026 0.6130 0.6130 0.5388 0.5388 33,319 -0.04(-7.15%)
Jan 16, 2026 0.5541 0.5803 0.5541 0.5803 25,724 +0.03(+5.28%)
Jan 15, 2026 0.5328 0.5512 0.5138 0.5512 16,395 +0.02(+4.00%)
Jan 14, 2026 0.5200 0.5330 0.5124 0.5300 65,256 -0.01(-1.06%)
Jan 13, 2026 0.5708 0.5748 0.5200 0.5357 48,571 -0.05(-9.05%)
Jan 12, 2026 0.5710 0.6016 0.5678 0.5890 31,666 +0.01(+1.27%)
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%)
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.