TipRanks
Go Ultimate55% OFF

K2 Gold (KTGDF) Historical Prices

KTGDF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.500.510.470.480.48-8.08%54,4203.07
Oct 29, 20260.520.520.520.520.52-2.99%24,0001.37
Oct 28, 20260.540.560.520.540.54+1.13%00.00
Oct 27, 20260.540.550.530.530.53-0.19%27,7921.56
Oct 26, 20260.540.540.530.530.53-0.56%5,4240.31
Oct 23, 20260.570.570.520.530.53-1.66%16,7500.95
Oct 22, 20260.570.570.540.540.54-8.28%12,3900.71
Oct 21, 20260.630.630.590.590.59-1.33%13,6600.79
Oct 20, 20260.510.600.510.600.60+19.52%59,2303.62
Oct 19, 20260.500.500.500.500.50+2.03%12,0360.74
Oct 16, 20260.600.600.480.490.49+0.61%5,8000.35
Oct 15, 20260.460.490.460.490.49+2.09%13,7050.84
Oct 14, 20260.460.480.460.480.48+0.63%49,2303.18
Oct 13, 20260.480.500.480.480.48-6.85%16,5401.09
Oct 12, 20260.500.510.500.510.51-2.67%4,8000.32
Oct 09, 20260.520.530.520.530.53+1.55%7,4430.50
Oct 08, 20260.600.600.520.520.52-1.90%16,2001.08
Oct 07, 20260.570.570.520.530.53-5.56%19,5001.33
Oct 06, 20260.570.570.560.560.56-0.36%4,9500.34
Oct 05, 20260.560.560.540.560.56+1.27%35,3552.48
Oct 02, 20260.570.570.540.550.55-0.72%30,7592.20
Oct 01, 20260.560.560.550.560.56-3.80%18,5491.29
Sep 30, 20260.600.600.570.580.58+0.87%6,4500.45
Sep 29, 20260.590.590.570.570.57-3.20%14,1511.01
Sep 28, 20260.620.620.590.590.59-3.10%46,5403.47
Sep 25, 20260.610.610.610.610.61+1.16%2,0000.14
Sep 24, 20260.610.610.600.610.61-1.14%00.00
Sep 23, 20260.620.620.610.610.61-1.45%2,8180.19
Sep 22, 20260.600.620.600.620.62-0.16%5,5910.38
Sep 21, 20260.620.620.620.620.62+1.97%2040.01
Sep 18, 20260.620.620.610.610.61-2.87%15,6000.86
Sep 17, 20260.630.630.620.630.63+1.45%7,0150.37
Sep 16, 20260.680.680.610.620.62+1.48%13,1320.69
Sep 15, 20260.610.610.610.610.61+0.00%1,6100.08
Sep 14, 20260.620.630.610.610.61-4.24%33,6101.79
Sep 11, 20260.650.650.630.640.64-1.55%3,8060.20
Sep 10, 20260.650.660.640.650.65-2.71%14,8200.79
Sep 09, 20260.660.670.650.670.67+4.07%6,4220.33
Sep 08, 20260.720.720.630.640.64+1.43%15,1600.79
Sep 07, 20260.630.640.630.630.63+0.00%00.00
Sep 04, 20260.630.640.630.630.63+0.16%21,4631.11
Sep 03, 20260.630.650.630.630.63+1.45%16,0700.83
Sep 02, 20260.630.630.620.620.62-0.64%25,7001.34
Sep 01, 20260.670.670.620.620.62-2.50%2,6470.14
Aug 31, 20260.650.650.640.640.64-0.47%41,8682.25
Aug 28, 20260.650.660.640.640.64+0.47%13,6500.74
Aug 27, 20260.660.660.630.640.64-0.47%29,5701.54
Aug 26, 20260.650.660.640.640.64-1.08%20,1531.05
Aug 25, 20260.640.670.630.650.65+2.20%49,1942.66
Aug 24, 20260.670.670.630.640.64+0.00%6,1780.33