KO Gold Inc. (CSE:KOG)
Canada
· Delayed Price · Currency is CAD 0.1900
+0.0050 (2.70%)
Mar 28, 2025, 4:00 PM EST
KO Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.70% | 2,000 |
| Mar 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 15.62% | 5,000 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -15.79% | 11,500 |
| Mar 24, 2025 | 0.16 | 0.19 | 0.15 | 0.19 | - | -5.00% | 5,100 |
| Mar 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 25.00% | 2,600 |
| Mar 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -11.11% | 1,000 |
| Mar 11, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | - | - | 61,000 |
| Mar 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 16.13% | 25,000 |
| Mar 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Feb 28, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -22.50% | 8,000 |
| Feb 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 536 |
| Feb 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 25,000 |
| Feb 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Feb 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Feb 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Feb 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Feb 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Feb 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Feb 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 500 |
| Feb 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Feb 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.00% | 1,500 |
| Jan 31, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -13.04% | 34,200 |
| Jan 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Jan 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Jan 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Jan 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Jan 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Jan 23, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -4.17% | 3,000 |
| Jan 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jan 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jan 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 2,500 |
| Jan 17, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -7.41% | 32,400 |