KO Gold Inc. (KOGDF)
OTCMKTS · Delayed Price · Currency is USD
0.0970
0.00 (0.00%)
At close: Sep 22, 2026
KOGDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -24.16% | 6,500 |
| Sep 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.76% | 10,090 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.00% | 5,005 |
| Sep 14, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 118,505 |
| Sep 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.21% | 21,000 |
| Sep 9, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.05% | 9,600 |
| Sep 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 9.92% | 10,000 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.77% | 8,000 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.58% | 1,000 |
| Aug 25, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.69% | 53,500 |
| Aug 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 9.89% | 105 |
| Aug 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.28% | 40,000 |
| Aug 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.66% | 2,900 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 19.46% | 5,000 |
| Aug 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.74% | 12,000 |
| Aug 10, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 2.70% | 27,105 |
| Aug 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.09% | 10,500 |
| Aug 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 58.47% | 20,000 |
| Aug 3, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -23.73% | 72,000 |
| Jul 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.90% | 10,000 |
| Jul 29, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -8.23% | 18,477 |
| Jul 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -13.66% | 2,400 |
| Jul 27, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 36.58% | 30,000 |
| Jul 20, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -13.96% | 34,000 |
| Jul 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 24.51% | 1,500 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.07 | 0.08 | 0.08 | -28.59% | 50,000 |
| Jul 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -13.71% | 25,000 |
| Jul 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.79% | 1,500 |
| Jul 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 10,250 |
| Jun 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.80% | 5,000 |
| Jun 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.71% | 2,000 |
| Jun 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -11.17% | 25,209 |
| Jun 17, 2026 | 0.17 | 0.17 | 0.12 | 0.12 | 0.12 | -5.73% | 6,100 |
| Jun 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -15.34% | 2,009 |
| Jun 15, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 39.19% | 18,750 |
| Jun 12, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -11.33% | 3,788 |
| Jun 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 9,750 |
| Jun 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.24% | 750 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.32% | 30,200 |
| Jun 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.36% | 358 |
| Jun 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,500 |
| Jun 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.07% | 11,000 |
| May 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -14.02% | 6,008 |
| May 20, 2026 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 14.35% | 31,500 |
| May 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.25% | 11,500 |
| May 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.17% | 19,138 |
| May 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.85% | 6,000 |
| May 14, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -15.39% | 22,710 |
| May 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 8,246 |
| May 12, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 10.24% | 23,000 |