K2 Gold (KTO) Historical Prices

Time Period

Events

TSE:KTO historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.70	0.71	0.66	0.67	0.67	-5.63%	253,100	1.06
Oct 29, 2026	0.72	0.72	0.69	0.71	0.71	-2.74%	169,924	0.72
Oct 28, 2026	0.79	0.79	0.73	0.73	0.73	-7.59%	29,987	0.13
Oct 27, 2026	0.72	0.80	0.72	0.79	0.79	+8.22%	176,942	0.75
Oct 26, 2026	0.79	0.79	0.72	0.73	0.73	-2.67%	52,836	0.22
Oct 23, 2026	0.74	0.75	0.73	0.75	0.75	-1.32%	19,210	0.08
Oct 22, 2026	0.81	0.81	0.73	0.76	0.76	-8.43%	486,396	2.12
Oct 21, 2026	0.88	0.88	0.82	0.83	0.83	-3.49%	149,714	0.65
Oct 20, 2026	0.73	0.88	0.71	0.86	0.86	+24.64%	959,436	4.48
Oct 19, 2026	0.69	0.70	0.68	0.69	0.69	+0.00%	108,584	0.50
Oct 16, 2026	0.67	0.69	0.67	0.69	0.69	-1.43%	7,100	0.03
Oct 15, 2026	0.70	0.70	0.67	0.70	0.70	+2.94%	59,253	0.27
Oct 14, 2026	0.69	0.69	0.65	0.68	0.68	-5.56%	86,829	0.40
Oct 13, 2026	0.76	0.76	0.64	0.72	0.72	-5.26%	408,942	1.92
Oct 12, 2026	0.74	0.76	0.74	0.76	0.76	+0.00%	0	0.00
Oct 09, 2026	0.74	0.76	0.74	0.76	0.76	+2.70%	13,800	0.06
Oct 08, 2026	0.75	0.78	0.72	0.74	0.74	-2.63%	76,054	0.35
Oct 07, 2026	0.79	0.79	0.72	0.76	0.76	-3.80%	316,610	1.50
Oct 06, 2026	0.80	0.80	0.78	0.79	0.79	+1.28%	552,643	2.73
Oct 05, 2026	0.80	0.80	0.78	0.78	0.78	-0.64%	23,819	0.12
Oct 02, 2026	0.80	0.80	0.77	0.79	0.79	-0.63%	341,000	1.71
Oct 01, 2026	0.81	0.81	0.79	0.79	0.79	-3.66%	80,075	0.40
Sep 30, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	44,195	0.21
Sep 29, 2026	0.85	0.85	0.81	0.83	0.83	+0.00%	112,389	0.54
Sep 28, 2026	0.88	0.88	0.83	0.83	0.83	-4.60%	98,732	0.48
Sep 25, 2026	0.85	0.87	0.85	0.87	0.87	+2.35%	35,150	0.17
Sep 24, 2026	0.85	0.86	0.85	0.85	0.85	+0.00%	619,050	3.08
Sep 23, 2026	0.86	0.86	0.85	0.85	0.85	-2.30%	502,000	2.54
Sep 22, 2026	0.88	0.88	0.84	0.87	0.87	+2.35%	227,845	1.16
Sep 21, 2026	0.90	0.90	0.85	0.85	0.85	-3.41%	44,500	0.22
Sep 18, 2026	0.88	0.88	0.85	0.88	0.88	+0.00%	280,636	1.43
Sep 17, 2026	0.87	0.89	0.85	0.88	0.88	+2.33%	182,100	0.93
Sep 16, 2026	0.86	0.87	0.85	0.86	0.86	+1.18%	604,192	3.23
Sep 15, 2026	0.84	0.85	0.84	0.85	0.85	+1.19%	99,101	0.52
Sep 14, 2026	0.87	0.87	0.84	0.84	0.84	-4.55%	39,825	0.20
Sep 11, 2026	0.87	0.90	0.86	0.88	0.88	+1.15%	158,892	0.79
Sep 10, 2026	0.92	0.92	0.87	0.87	0.87	-4.40%	184,905	0.93
Sep 09, 2026	0.90	0.95	0.90	0.91	0.91	+4.60%	1,046,281	5.59
Sep 08, 2026	0.89	0.90	0.83	0.87	0.87	+0.00%	305,814	1.65
Sep 07, 2026	0.88	0.88	0.85	0.87	0.87	+0.00%	0	0.00
Sep 04, 2026	0.88	0.88	0.85	0.87	0.87	+0.00%	209,575	1.08
Sep 03, 2026	0.88	0.89	0.87	0.87	0.87	+0.00%	107,670	0.55
Sep 02, 2026	0.87	0.87	0.84	0.87	0.87	+1.16%	87,225	0.43
Sep 01, 2026	0.88	0.88	0.86	0.86	0.86	-3.37%	6,629	0.03
Aug 31, 2026	0.90	0.90	0.87	0.89	0.89	+0.00%	433,086	2.16
Aug 28, 2026	0.90	0.90	0.88	0.89	0.89	+0.00%	202,013	1.01
Aug 27, 2026	0.89	0.90	0.87	0.89	0.89	+0.00%	205,606	1.04
Aug 26, 2026	0.89	0.93	0.88	0.89	0.89	-1.11%	365,281	1.88
Aug 25, 2026	0.88	0.92	0.87	0.90	0.90	+5.88%	476,625	2.50
Aug 24, 2026	0.89	0.89	0.85	0.85	0.85	-5.56%	260,005	1.37

K2 Gold historical prices

K2 Gold (KTO) Historical Prices

Become an Expert with TipRanks Premium