Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.5455	0.5800	0.5455	0.5455	8,251	-0.00(-0.82%)
Apr 28, 2026	0.5500	0.5500	0.5500	0.5500	12,311	-0.05(-7.98%)
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.

File a claim

Action Teams

Contact support

K2 Gold Corp Ord (OP:KTGDF)

Historical Prices