Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	0.7300	0.7800	0.7300	0.7800	465,067	+0.06(+8.33%)
Apr 29, 2026	0.7600	0.7600	0.7200	0.7200	165,900	-0.05(-6.49%)
Apr 28, 2026	0.7700	0.7800	0.7400	0.7700	98,430	-0.03(-3.75%)
Apr 27, 2026	0.7900	0.8000	0.7800	0.8000	259,291	+0.01(+1.27%)
Apr 24, 2026	0.7800	0.7900	0.7800	0.7900	116,035	+0.00(+0.00%)
Apr 23, 2026	0.7600	0.8000	0.7600	0.7900	287,600	+0.01(+1.28%)
Apr 22, 2026	0.7800	0.8100	0.7500	0.7800	253,280	+0.02(+2.63%)
Apr 21, 2026	0.8100	0.8100	0.7100	0.7600	583,971	-0.05(-6.17%)
Apr 20, 2026	0.8500	0.8500	0.7600	0.8100	526,158	-0.02(-2.41%)
Apr 17, 2026	0.8200	0.8700	0.8200	0.8300	269,775	+0.01(+1.22%)
Apr 16, 2026	0.8400	0.8400	0.8200	0.8200	273,012	-0.01(-1.20%)
Apr 15, 2026	0.8900	0.8900	0.8200	0.8300	114,044	-0.06(-6.74%)
Apr 14, 2026	0.8200	0.9000	0.8100	0.8900	708,493	+0.08(+9.88%)
Apr 13, 2026	0.8400	0.8400	0.8000	0.8100	113,225	-0.04(-4.71%)
Apr 10, 2026	0.8200	0.8500	0.7900	0.8500	532,294	+0.03(+3.66%)
Apr 09, 2026	0.8000	0.8300	0.8000	0.8200	271,478	+0.01(+1.23%)
Apr 08, 2026	0.8000	0.8400	0.7800	0.8100	1,201,854	+0.13(+19.12%)
Apr 07, 2026	0.7000	0.7000	0.6600	0.6800	49,853	-0.03(-4.23%)
Apr 06, 2026	0.7100	0.7100	0.6900	0.7100	203,300	+0.00(+0.00%)
Apr 02, 2026				0.7100	0	+0.02(+2.90%)
Apr 01, 2026	0.7100	0.7100	0.6700	0.6900	58,550	+0.00(+0.00%)
Mar 31, 2026	0.6800	0.7100	0.6800	0.6900	259,000	+0.01(+1.47%)
Mar 30, 2026	0.6700	0.6800	0.6600	0.6800	222,980	+0.01(+1.49%)
Mar 27, 2026	0.6500	0.6800	0.6500	0.6700	143,112	+0.00(+0.00%)
Mar 26, 2026	0.6700	0.6800	0.6500	0.6700	211,670	-0.01(-1.47%)
Mar 25, 2026	0.6900	0.7100	0.6800	0.6800	84,716	+0.00(+0.00%)
Mar 24, 2026	0.6800	0.7000	0.6800	0.6800	129,793	+0.00(+0.00%)
Mar 23, 2026	0.6300	0.7000	0.6300	0.6800	398,115	-0.01(-1.45%)
Mar 20, 2026	0.7000	0.7000	0.6400	0.6900	503,581	-0.01(-1.43%)
Mar 19, 2026	0.7600	0.7600	0.6200	0.7000	711,821	-0.02(-2.78%)
Mar 18, 2026	0.7700	0.7700	0.7200	0.7200	926,611	-0.06(-7.69%)
Mar 17, 2026	0.7700	0.7900	0.7700	0.7800	179,471	+0.00(+0.00%)
Mar 16, 2026	0.7900	0.7900	0.7500	0.7800	296,150	+0.01(+1.30%)
Mar 13, 2026	0.8000	0.8100	0.7400	0.7700	584,942	-0.07(-8.33%)
Mar 12, 2026	0.8300	0.8400	0.7700	0.8400	306,461	+0.02(+2.44%)
Mar 11, 2026	0.8100	0.8200	0.8000	0.8200	137,661	+0.00(+0.00%)
Mar 10, 2026	0.7800	0.8400	0.7800	0.8200	316,907	+0.03(+3.80%)
Mar 09, 2026	0.7800	0.7900	0.7300	0.7900	194,099	+0.00(+0.00%)
Mar 06, 2026	0.7600	0.8000	0.7300	0.7900	141,229	+0.03(+3.95%)
Mar 05, 2026	0.8000	0.8000	0.7500	0.7600	498,852	-0.06(-7.32%)
Mar 04, 2026	0.8000	0.8200	0.8000	0.8200	117,575	+0.01(+1.23%)
Mar 03, 2026	0.7800	0.8100	0.7700	0.8100	363,317	-0.03(-3.57%)

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 (TSV:KTO)

Historical Prices

Starting at $3.75/week.

Subscribe Today