Advertisement
Advertisement
U.S. markets open in 5 hours 53 minutes
Advertisement
Advertisement
Advertisement
Advertisement

K2 Gold Corporation (23K.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
0.0556-0.0098 (-14.98%)
As of 08:10AM CET. Market open.
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20220.05960.05560.05560.05560.0556750
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-
Sep 13, 20220.12050.12800.12050.12100.1210-
Sep 12, 20220.12100.12100.12100.12100.1210-
Sep 09, 20220.12100.12100.12100.12100.1210-
Sep 08, 20220.12100.12950.12100.12950.1295-
Sep 07, 20220.13700.13800.13500.13500.1350-
Sep 06, 20220.14450.14450.14450.14450.1445-
Sep 05, 20220.14500.14500.14500.14500.1450-
Sep 02, 20220.14400.14400.14400.14400.1440-
Sep 01, 20220.14300.14300.13700.14100.1410-
Aug 31, 20220.14400.14400.14400.14400.1440-
Aug 30, 20220.14550.14550.13950.14100.1410-
Aug 29, 20220.14550.14550.14550.14550.1455-
Aug 26, 20220.14300.14300.14250.14250.1425-
Aug 25, 20220.14250.14250.14250.14250.1425-
Aug 24, 20220.14000.14750.14000.14750.1475-
Aug 23, 20220.13950.14100.13950.13950.1395-
Aug 22, 20220.14350.14350.14350.14350.1435-
Aug 19, 20220.13300.14200.13300.14200.1420-
Aug 18, 20220.13200.14200.13200.14150.1415-
Aug 17, 20220.13700.13700.13700.13700.1370-
Aug 16, 20220.13650.14350.13650.14350.1435-
Aug 15, 20220.12850.12850.12850.12850.1285-
Aug 12, 20220.13200.13200.13200.13200.1320-
Aug 11, 20220.13200.13250.13200.13250.1325-
Aug 10, 20220.14350.14350.14350.14350.1435-
Aug 09, 20220.16650.16650.16650.16650.1665-
Aug 08, 20220.14350.14350.14350.14350.1435-
Aug 05, 20220.15900.15900.15900.15900.1590-
Aug 04, 20220.12550.12750.12550.12750.1275-
Aug 03, 20220.10600.11100.10600.11100.1110-
Aug 02, 20220.10550.10550.10550.10550.1055-
Aug 01, 20220.11000.11000.11000.11000.1100-
Jul 29, 20220.10200.10200.10200.10200.1020-
Jul 28, 20220.09860.09860.09860.09860.0986-
Jul 27, 20220.09900.09900.09900.09900.0990-
Jul 26, 20220.09460.10150.09460.10150.1015-
Jul 25, 20220.09860.10300.09860.10300.1030-
Jul 22, 20220.11300.11350.09460.10600.1060-
Jul 21, 20220.10550.10550.10550.10550.1055-
Jul 20, 20220.10550.10550.10450.10450.1045-
Jul 19, 20220.10600.11150.10550.11150.1115-
Jul 18, 20220.11000.11000.11000.11000.1100-
Jul 15, 20220.10200.10850.10200.10850.1085-
Jul 14, 20220.11100.11100.11100.11100.1110-
Jul 13, 20220.11000.11000.11000.11000.1100-
Jul 12, 20220.11000.11000.11000.11000.1100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement