Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2026	0.8500	0.8600	0.8000	0.8400	362,988	-0.02(-2.33%)
Feb 27, 2026	0.8400	0.8700	0.8300	0.8600	248,469	+0.02(+2.38%)
Feb 26, 2026	0.8000	0.8400	0.7900	0.8400	604,268	+0.04(+5.00%)
Feb 25, 2026	0.8200	0.8300	0.7700	0.8000	421,848	+0.01(+1.27%)
Feb 24, 2026	0.8100	0.8200	0.7800	0.7900	238,812	-0.02(-2.47%)
Feb 23, 2026	0.8200	0.8300	0.7600	0.8100	838,513	-0.03(-3.57%)
Feb 20, 2026	0.7400	0.8500	0.7400	0.8400	315,102	+0.10(+13.51%)
Feb 19, 2026	0.7500	0.7700	0.7300	0.7400	184,087	+0.00(+0.00%)
Feb 18, 2026	0.7100	0.7500	0.7100	0.7400	674,946	+0.03(+3.50%)
Feb 17, 2026	0.7000	0.7300	0.6800	0.7150	269,716	-0.01(-0.69%)
Feb 13, 2026				0.7200	0	-0.01(-1.37%)
Feb 12, 2026	0.7900	0.8200	0.7300	0.7300	562,458	-0.07(-8.75%)
Feb 11, 2026	0.7500	0.8100	0.7300	0.8000	541,527	+0.04(+5.26%)
Feb 10, 2026	0.7500	0.7600	0.7000	0.7600	781,034	+0.01(+1.33%)
Feb 09, 2026	0.7200	0.7500	0.7200	0.7500	282,031	+0.04(+5.63%)
Feb 06, 2026	0.6900	0.7300	0.6900	0.7100	484,719	+0.01(+1.43%)
Feb 05, 2026	0.7100	0.7200	0.6900	0.7000	283,743	-0.05(-6.67%)
Feb 04, 2026	0.7500	0.7500	0.7000	0.7500	90,245	+0.02(+2.74%)
Feb 03, 2026	0.7300	0.7800	0.7100	0.7300	203,627	+0.03(+4.29%)

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 (TSV:KTO)

Historical Prices