Advertisement
Advertisement
U.S. markets open in 5 hours 19 minutes
Advertisement
Advertisement
Advertisement
Advertisement

K2 Gold Corporation (23K.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
0.0978-0.0087 (-8.17%)
As of 08:13AM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20230.09780.09780.09780.09780.097820,000
Jan 31, 2023------
Jan 30, 20230.09440.10150.09440.10150.1015-
Jan 27, 20230.09820.10250.09820.10250.1025-
Jan 26, 20230.10000.10150.10000.10150.1015-
Jan 25, 20230.09060.09060.09060.09060.0906-
Jan 24, 20230.09760.09760.09760.09760.0976-
Jan 23, 20230.09720.10500.09720.10500.1050-
Jan 20, 20230.08680.08680.08680.08680.0868-
Jan 19, 20230.09040.09700.09040.09700.0970-
Jan 18, 20230.09140.11000.09140.11000.1100-
Jan 17, 20230.08740.08740.08740.08740.0874-
Jan 16, 20230.08740.08740.08740.08740.0874-
Jan 13, 20230.08380.08380.08380.08380.0838-
Jan 12, 20230.09360.09360.09360.09360.0936-
Jan 11, 20230.09140.09140.09140.09140.0914-
Jan 10, 20230.10450.10450.10450.10450.1045-
Jan 09, 20230.09800.09800.09800.09800.0980-
Jan 06, 20230.09440.09440.09440.09440.0944-
Jan 05, 20230.08480.09160.08480.09160.0916-
Jan 04, 20230.08100.09260.08100.09260.0926-
Jan 03, 20230.09120.09260.09120.09260.0926-
Jan 02, 20230.08720.08720.08720.08720.0872-
Dec 30, 20220.08100.08100.08100.08100.0810-
Dec 29, 20220.08420.08500.08420.08500.0850-
Dec 28, 20220.06700.06700.06700.06700.0670-
Dec 27, 20220.07060.07060.06720.06720.0672-
Dec 23, 20220.07380.08000.07380.08000.0800-
Dec 22, 20220.07380.07800.07380.07800.0780-
Dec 21, 20220.07380.07400.07380.07400.0740-
Dec 20, 20220.07720.07720.07720.07720.0772-
Dec 19, 20220.07320.07320.07320.07320.0732-
Dec 16, 20220.07320.07760.07320.07760.0776-
Dec 15, 20220.07060.07800.07060.07800.0780-
Dec 14, 20220.07760.07760.07600.07600.0760-
Dec 13, 20220.06400.07140.06400.07140.0714-
Dec 12, 20220.06760.07140.06760.07140.0714-
Dec 09, 20220.07440.07440.07420.07420.0742-
Dec 08, 20220.07800.07900.07800.07900.0790-
Dec 07, 20220.07160.08600.07160.08600.086020,000
Dec 06, 20220.05760.05760.05760.05760.0576-
Dec 05, 20220.06160.06160.06160.06160.0616-
Dec 02, 20220.04760.05700.04760.05700.0570-
Dec 01, 20220.05880.05880.05340.05400.0540-
Nov 30, 20220.05520.05600.05520.05600.0560-
Nov 29, 20220.04140.05600.04140.05600.0560-
Nov 28, 20220.05560.05560.05560.05560.0556-
Nov 25, 20220.05960.06540.05960.06540.0654-
Nov 24, 20220.04860.05500.04860.05500.0550-
Nov 23, 20220.04900.05500.04900.05500.0550-
Nov 22, 20220.04920.05000.04800.05000.0500-
Nov 21, 20220.04940.05340.04940.05340.0534-
Nov 18, 20220.05620.05620.05620.05620.0562-
Nov 17, 20220.05980.06040.05980.06040.0604-
Nov 16, 20220.06020.06400.06020.06040.0604-
Nov 15, 20220.05680.05800.05680.05800.0580-
Nov 14, 20220.06440.06440.06440.06440.0644-
Nov 11, 20220.06120.06340.06120.06300.0630-
Nov 10, 20220.05760.06400.05760.06400.0640-
Nov 09, 20220.06880.06880.06600.06600.0660-
Nov 08, 20220.07260.07260.06940.06980.0698750
Nov 07, 20220.08060.08060.07200.07360.0736-
Nov 04, 20220.06840.07400.06840.07400.0740-
Nov 03, 20220.06760.07040.06400.07040.0704-
Nov 02, 20220.07140.07140.07140.07140.0714-
Nov 01, 20220.06940.07400.06940.07400.0740-
Oct 31, 20220.07260.07500.07200.07200.0720-
Oct 28, 20220.08200.08200.08200.08200.0820-
Oct 27, 20220.08160.08160.08160.08160.0816-
Oct 26, 20220.09460.09460.08500.08500.0850-
Oct 25, 20220.08600.09000.08600.09000.0900-
Oct 24, 20220.08400.09200.08400.08800.0880-
Oct 21, 20220.08600.08600.08600.08600.0860-
Oct 20, 20220.08640.08640.08640.08640.0864-
Oct 19, 20220.08600.08600.08600.08600.0860-
Oct 18, 20220.08800.09500.08780.09500.0950-
Oct 17, 20220.08600.09800.08600.09800.0980-
Oct 14, 20220.09560.10200.09560.10150.1015-
Oct 13, 20220.10300.11050.10300.10500.1050-
Oct 12, 20220.09580.09580.09580.09580.0958-
Oct 11, 20220.10700.10700.10700.10700.1070-
Oct 10, 20220.10350.10400.10350.10400.1040-
Oct 07, 20220.11000.11000.10600.10600.1060-
Oct 06, 20220.10250.10250.10250.10250.1025-
Oct 05, 20220.09520.09520.09520.09520.0952-
Oct 04, 20220.11050.11050.09760.10100.1010-
Oct 03, 20220.10950.10950.09260.10000.1000-
Sep 30, 20220.11000.11000.11000.11000.1100-
Sep 29, 20220.11200.11200.09860.09860.0986-
Sep 28, 20220.11300.11300.10050.10500.1050-
Sep 27, 20220.10150.10150.10150.10150.1015-
Sep 26, 20220.10200.10200.10200.10200.1020-
Sep 23, 20220.10450.10450.10450.10450.1045-
Sep 22, 20220.10450.12400.10450.12400.1240-
Sep 21, 20220.10400.12400.10400.12400.1240-
Sep 20, 20220.10400.11400.10400.11400.1140-
Sep 19, 20220.10450.12800.10450.12750.1275-
Sep 16, 20220.11200.12800.11200.12800.1280-
Sep 15, 20220.11350.13200.11350.13200.1320-
Sep 14, 20220.11300.11300.11300.12700.1270-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement