Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	0.5508	0.5508	0.5508	0.5508	1,698	+0.01(+0.97%)
Apr 29, 2026	0.5455	0.5800	0.5455	0.5455	8,251	-0.02(-4.10%)
Apr 28, 2026	0.5500	0.5688	0.5500	0.5688	12,311	-0.03(-4.84%)
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%)

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.

K2 Gold Corp Ord (OP:KTGDF)

Historical Prices

Starting at $3.75/week.

Subscribe Today