Purpose Gold Bullion Fund (TSX:KILO.B)
Canada
· Delayed Price · Currency is CAD 55.09
+0.40 (0.73%)
May 9, 2025, 4:00 PM EDT
TSX:KILO.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 55.06 | 55.36 | 55.06 | 55.09 | - | 0.73% | 4,835 |
| May 8, 2025 | 55.34 | 55.34 | 54.51 | 54.69 | - | -1.35% | 3,600 |
| May 7, 2025 | 55.60 | 55.61 | 55.44 | 55.44 | - | -0.96% | 2,200 |
| May 6, 2025 | 55.45 | 55.98 | 55.45 | 55.98 | - | 2.40% | 3,600 |
| May 5, 2025 | 54.28 | 54.76 | 54.28 | 54.67 | - | 2.98% | 3,900 |
| May 2, 2025 | 53.45 | 53.45 | 52.95 | 53.09 | - | 0.04% | 8,600 |
| May 1, 2025 | 53.05 | 53.07 | 52.72 | 53.07 | - | -1.54% | 7,600 |
| Apr 30, 2025 | 54.22 | 54.39 | 53.90 | 53.90 | - | -1.37% | 8,800 |
| Apr 29, 2025 | 54.33 | 54.75 | 54.33 | 54.65 | - | -0.62% | 10,100 |
| Apr 28, 2025 | 54.24 | 55.09 | 54.14 | 54.99 | - | 0.88% | 8,500 |
| Apr 25, 2025 | 54.21 | 54.51 | 53.88 | 54.51 | - | -0.89% | 8,900 |
| Apr 24, 2025 | 54.72 | 55.07 | 54.72 | 55.00 | - | 1.21% | 10,300 |
| Apr 23, 2025 | 54.48 | 54.50 | 53.70 | 54.34 | - | -2.02% | 11,300 |
| Apr 22, 2025 | 56.56 | 56.56 | 55.33 | 55.46 | - | -1.56% | 5,800 |
| Apr 21, 2025 | 56.15 | 56.39 | 56.02 | 56.34 | - | 3.15% | 11,300 |
| Apr 17, 2025 | 54.89 | 54.89 | 54.20 | 54.62 | - | -0.64% | 5,800 |
| Apr 16, 2025 | 54.45 | 55.09 | 54.45 | 54.97 | - | 2.63% | 11,100 |
| Apr 15, 2025 | 53.03 | 53.58 | 53.03 | 53.56 | - | 1.27% | 2,900 |
| Apr 14, 2025 | 53.00 | 53.00 | 52.77 | 52.89 | - | -0.77% | 4,100 |
| Apr 11, 2025 | 53.18 | 53.73 | 53.18 | 53.30 | - | 0.97% | 13,600 |
| Apr 10, 2025 | 52.13 | 52.92 | 52.12 | 52.79 | - | 1.66% | 7,700 |
| Apr 9, 2025 | 51.74 | 52.05 | 51.18 | 51.93 | - | 2.53% | 11,000 |
| Apr 8, 2025 | 50.86 | 50.93 | 50.39 | 50.65 | - | 0.78% | 29,000 |
| Apr 7, 2025 | 50.70 | 51.04 | 50.00 | 50.26 | - | -2.20% | 20,500 |
| Apr 4, 2025 | 52.12 | 52.12 | 50.98 | 51.39 | - | -1.08% | 6,000 |
| Apr 3, 2025 | 51.37 | 52.37 | 51.37 | 51.95 | - | -2.40% | 9,100 |
| Apr 2, 2025 | 53.34 | 53.34 | 53.15 | 53.23 | - | 0.34% | 4,900 |
| Apr 1, 2025 | 53.66 | 53.73 | 52.85 | 53.05 | - | -0.67% | 9,900 |
| Mar 31, 2025 | 53.46 | 53.46 | 53.23 | 53.41 | - | 1.91% | 5,400 |
| Mar 28, 2025 | 52.37 | 52.46 | 52.34 | 52.41 | - | 0.98% | 7,900 |
| Mar 27, 2025 | 51.64 | 52.01 | 51.64 | 51.90 | - | 1.26% | 15,900 |
| Mar 26, 2025 | 51.20 | 51.29 | 51.19 | 51.26 | - | -0.06% | 1,600 |
| Mar 25, 2025 | 51.51 | 51.51 | 51.27 | 51.29 | - | 0.17% | 1,400 |
| Mar 24, 2025 | 51.63 | 51.63 | 51.12 | 51.20 | - | -0.65% | 4,800 |
| Mar 21, 2025 | 51.86 | 51.86 | 51.29 | 51.54 | - | -0.53% | 3,400 |
| Mar 20, 2025 | 51.93 | 51.93 | 51.75 | 51.81 | - | -0.15% | 4,500 |
| Mar 19, 2025 | 51.74 | 51.89 | 51.60 | 51.89 | - | 0.52% | 10,200 |
| Mar 18, 2025 | 51.38 | 51.67 | 51.38 | 51.62 | - | 1.37% | 4,900 |
| Mar 17, 2025 | 50.92 | 51.01 | 50.88 | 50.92 | - | -0.14% | 10,900 |
| Mar 14, 2025 | 51.36 | 51.36 | 50.99 | 50.99 | - | -0.49% | 20,700 |
| Mar 13, 2025 | 50.46 | 51.25 | 50.46 | 51.24 | - | 2.21% | 6,600 |
| Mar 12, 2025 | 49.90 | 50.24 | 49.90 | 50.13 | - | 0.28% | 5,200 |
| Mar 11, 2025 | 50.10 | 50.31 | 49.99 | 49.99 | - | 0.82% | 11,500 |
| Mar 10, 2025 | 49.79 | 49.86 | 49.52 | 49.59 | - | -0.33% | 10,700 |
| Mar 7, 2025 | 49.72 | 50.00 | 49.72 | 49.75 | - | 0.42% | 9,300 |
| Mar 6, 2025 | 49.69 | 49.69 | 49.51 | 49.54 | - | -0.60% | 11,800 |
| Mar 5, 2025 | 49.70 | 50.00 | 49.70 | 49.84 | - | -0.70% | 9,900 |
| Mar 4, 2025 | 50.18 | 50.37 | 49.97 | 50.19 | - | 0.56% | 12,500 |
| Mar 3, 2025 | 49.34 | 49.95 | 49.29 | 49.91 | - | 1.53% | 26,300 |
| Feb 28, 2025 | 48.95 | 49.16 | 48.72 | 49.16 | - | -0.30% | 6,500 |