KO Gold Inc. (CSE:KOG)
Canada
· Delayed Price · Currency is CAD 0.2200
-0.0100 (-4.35%)
Jun 9, 2025, 4:00 PM EDT
KO Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.17% | 21,000 |
| Jun 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 12,500 |
| Jun 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jun 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jun 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 4.35% | 16,100 |
| May 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| May 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -4.17% | 2,000 |
| May 28, 2025 | 0.21 | 0.24 | 0.20 | 0.24 | - | 11.63% | 27,500 |
| May 27, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | - | 2.38% | 15,500 |
| May 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | 2,000 |
| May 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11.11% | 2,000 |
| May 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -10.00% | 1,000 |
| May 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 14.29% | 17,000 |
| May 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 13, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | - | 16.67% | 46,000 |
| May 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,000 |
| May 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 30,500 |
| Apr 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -5.88% | 30,000 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -15.00% | 3,000 |
| Apr 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 500 |
| Apr 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Apr 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Apr 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| 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 | - | - | - |