KO Gold Inc. (CSE:KOG)
Canada · Delayed Price · Currency is CAD 0.1800
0.00 (0.00%)
Oct 8, 2025, 10:40 AM EDT
KO Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 88,100 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 31,000 |
| Oct 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 31,500 |
| Oct 2, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -18.18% | 12,526 |
| Oct 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 15.79% | 11,500 |
| Sep 26, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -15.56% | 19,500 |
| Sep 25, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 32.35% | 3,500 |
| Sep 19, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 5,000 |
| Sep 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -14.29% | 18,000 |
| Sep 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 23.53% | 11,000 |
| Aug 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 12,000 |
| Aug 28, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 10,500 |
| Aug 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,000 |
| Aug 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,000 |
| Aug 7, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 13,500 |
| Aug 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 8,000 |
| Aug 5, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | - | 3,500 |
| Aug 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 9,000 |
| Jul 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 10,000 |
| Jul 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 4,000 |
| Jul 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 8,000 |
| Jul 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.50% | 5,000 |
| Jul 11, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -20.00% | 4,520 |
| Jun 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Jun 13, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 5.26% | 5,500 |
| Jun 12, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -11.63% | 37,500 |
| Jun 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 1,000 |
| Jun 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 1,500 |
| Jun 6, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 21,000 |
| Jun 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 12,500 |
| Jun 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 16,100 |
| May 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 2,000 |
| May 28, 2025 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | 11.63% | 27,500 |
| May 27, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | 2.38% | 15,500 |
| May 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 2,000 |
| May 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 2,000 |
| May 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 1,000 |
| May 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 14.29% | 17,000 |
| May 13, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 16.67% | 46,000 |
| May 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| May 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 30,500 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 30,000 |