KTGDF | K2 Gold | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

K2 Gold (KTGDF)

OTC

$0.64-$0.010 (-1.48%)

Price as of Sep 11, 2026

N/A
Market Cap
103.85%
1-Year Change
Gold
Industry

1 Month
+18.41%

Low Price$0.59

High Price$0.67
3 Months
+32.80%

Low Price$0.49

High Price$0.67
1 Year
+103.85%

Low Price$0.26

High Price$0.67

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.65	0.65	0.63	0.64	-1.48%	3,806
09/10/2026	0.65	0.66	0.64	0.65	-2.74%	14,820
09/09/2026	0.66	0.67	0.65	0.67	+4.00%	6,422
09/08/2026	0.72	0.72	0.63	0.64	+1.53%	15,160
09/04/2026	0.63	0.64	0.63	0.63	+0.08%	21,463
09/03/2026	0.63	0.65	0.63	0.63	+1.53%	16,070
09/02/2026	0.63	0.63	0.62	0.62	-0.75%	25,700
09/01/2026	0.67	0.67	0.62	0.62	-2.39%	2,647
08/31/2026	0.65	0.65	0.64	0.64	-0.59%	41,868
08/28/2026	0.65	0.66	0.64	0.64	+0.59%	13,650
08/27/2026	0.66	0.66	0.63	0.64	-0.61%	29,570
08/26/2026	0.65	0.66	0.64	0.64	-0.95%	20,153
08/25/2026	0.64	0.67	0.63	0.65	+2.17%	49,194
08/24/2026	0.67	0.67	0.63	0.64	+0.04%	6,178
08/21/2026	0.64	0.64	0.63	0.64	-0.62%	2,575
08/20/2026	0.65	0.67	0.64	0.64	+0.78%	39,530
08/19/2026	0.64	0.65	0.64	0.64	-1.56%	4,778
08/18/2026	0.60	0.70	0.60	0.65	+7.52%	83,813
08/17/2026	0.59	0.60	0.59	0.60	+1.63%	4,584
08/14/2026	0.61	0.66	0.57	0.59	+1.79%	37,491
08/13/2026	0.55	0.59	0.54	0.58	+9.43%	65,531
08/12/2026	0.54	0.54	0.53	0.53	-1.55%	32,501
08/11/2026	0.53	0.55	0.53	0.54	+0.96%	10,000
08/10/2026	0.54	0.54	0.53	0.53	-0.67%	10,500
08/07/2026	0.54	0.54	0.54	0.54	+2.45%	995
08/06/2026	0.55	0.55	0.52	0.52	-4.73%	5,350
08/05/2026	0.53	0.55	0.53	0.55	+10.66%	9,238
08/04/2026	0.52	0.52	0.50	0.50	-4.75%	2,000
08/03/2026	0.47	0.52	0.47	0.52	+2.66%	7,995
07/31/2026	0.51	0.51	0.51	0.51	-0.21%	2,000
07/30/2026	0.51	0.51	0.51	0.51	+0.59%	47,000
07/29/2026	0.51	0.51	0.51	0.51	+3.04%	1,000
07/28/2026	0.51	0.51	0.49	0.49	-3.37%	6,500
07/27/2026	0.51	0.51	0.51	0.51	-4.91%	7,100
07/22/2026	0.53	0.54	0.53	0.53	+2.32%	10,000
07/21/2026	0.50	0.52	0.50	0.52	+3.28%	14,000
07/20/2026	0.51	0.51	0.51	0.51	-1.73%	1,000
07/16/2026	0.52	0.52	0.52	0.52	-1.99%	100
07/14/2026	0.53	0.53	0.53	0.53	-0.86%	200
07/13/2026	0.53	0.53	0.52	0.53	-2.66%	14,155
07/10/2026	0.53	0.54	0.53	0.54	+0.05%	1,200
07/09/2026	0.54	0.54	0.54	0.54	+4.12%	2,500
07/08/2026	0.54	0.54	0.52	0.52	-4.08%	8,250
07/07/2026	0.53	0.54	0.53	0.54	-0.93%	14,000
07/06/2026	0.55	0.55	0.55	0.55	+4.40%	43,520
07/02/2026	0.54	0.54	0.53	0.53	+0.55%	1,100
07/01/2026	0.51	0.52	0.51	0.52	+4.22%	5,000
06/30/2026	0.50	0.50	0.48	0.50	-0.66%	62,050
06/29/2026	0.52	0.52	0.51	0.51	-2.12%	11,955
06/26/2026	0.52	0.52	0.52	0.52	+0.18%	5,940
06/25/2026	0.51	0.52	0.51	0.52	+3.33%	7,802
06/24/2026	0.51	0.51	0.49	0.50	-3.96%	118,759
06/23/2026	0.51	0.53	0.50	0.52	+0.14%	118,100
06/22/2026	0.57	0.57	0.52	0.52	-0.88%	62,004
06/18/2026	0.54	0.54	0.52	0.52	-1.32%	14,450
06/17/2026	0.49	0.56	0.49	0.53	+8.92%	19,712
06/16/2026	0.52	0.52	0.49	0.49	-0.05%	1,808
06/15/2026	0.50	0.50	0.49	0.49	+0.45%	1,969
06/12/2026	0.48	0.49	0.48	0.49	+1.15%	18,167
06/11/2026	0.48	0.49	0.48	0.48	+1.55%	40,445
06/09/2026	0.49	0.49	0.47	0.47	-5.46%	10,500
06/08/2026	0.45	0.50	0.45	0.50	0.00%	25,175
06/05/2026	0.52	0.52	0.50	0.50	-5.90%	22,140
06/04/2026	0.53	0.53	0.53	0.53	-0.31%	9,333
06/03/2026	0.55	0.55	0.53	0.53	-3.68%	2,300
06/02/2026	0.56	0.56	0.55	0.55	+1.12%	7,500
06/01/2026	0.53	0.55	0.53	0.55	+3.20%	3,660
05/29/2026	0.55	0.55	0.52	0.53	-1.52%	74,534
05/28/2026	0.54	0.55	0.52	0.54	-1.56%	22,600
05/27/2026	0.56	0.56	0.55	0.55	-1.31%	2,670
05/26/2026	0.55	0.55	0.55	0.55	+1.28%	4,047
05/22/2026	0.59	0.59	0.55	0.55	-2.27%	75,833
05/21/2026	0.56	0.56	0.55	0.56	+1.58%	1,277
05/20/2026	0.56	0.57	0.55	0.55	-0.82%	7,875
05/19/2026	0.55	0.56	0.54	0.56	-0.71%	9,275
05/18/2026	0.64	0.64	0.56	0.56	-2.69%	6,571
05/15/2026	0.57	0.58	0.56	0.58	-4.48%	6,385
05/14/2026	0.62	0.62	0.60	0.60	-0.44%	866
05/13/2026	0.58	0.61	0.58	0.61	+2.79%	45,000
05/11/2026	0.57	0.59	0.57	0.59	+1.40%	23,250
05/08/2026	0.55	0.58	0.55	0.58	+1.44%	1,766
05/07/2026	0.57	0.57	0.57	0.57	+0.40%	2,010
05/06/2026	0.57	0.57	0.57	0.57	+2.26%	311
05/05/2026	0.58	0.60	0.56	0.56	+0.38%	6,001
05/04/2026	0.57	0.57	0.55	0.56	-5.81%	15,650
05/01/2026	0.59	0.59	0.59	0.59	+7.03%	1,235
04/30/2026	0.55	0.55	0.55	0.55	+0.98%	1,698
04/29/2026	0.58	0.58	0.55	0.55	-4.11%	8,251
04/28/2026	0.55	0.57	0.55	0.57	-4.84%	12,311
04/27/2026	0.57	0.60	0.57	0.60	+4.35%	2,675
04/24/2026	0.57	0.57	0.57	0.57	-1.24%	10,077
04/22/2026	0.57	0.58	0.57	0.58	+2.65%	4,465
04/21/2026	0.59	0.59	0.55	0.57	-1.91%	28,200
04/20/2026	0.61	0.62	0.58	0.58	-6.83%	40,930
04/17/2026	0.60	0.62	0.60	0.62	+3.48%	3,942
04/16/2026	0.60	0.62	0.60	0.60	-3.16%	17,440
04/15/2026	0.66	0.66	0.59	0.62	-4.36%	55,970
04/14/2026	0.60	0.65	0.59	0.65	+8.89%	149,577
04/13/2026	0.58	0.59	0.58	0.59	+1.83%	1,553
04/10/2026	0.60	0.60	0.58	0.58	-2.22%	21,307