Skip to main content
logo
Purpose Gold Bullion Fund (TSX:KILO.B)
Canada flag Canada · Delayed Price · Currency is CAD
69.07
-0.73 (-1.05%)
At close: Dec 5, 2025

TSX:KILO.B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202569.9070.0968.9869.0769.07-1.05%9,934
Dec 4, 202569.8569.8569.5369.8069.800.17%5,368
Dec 3, 202569.7670.1069.6869.6869.68-0.31%11,225
Dec 2, 202570.3970.3969.2069.9069.90-0.82%9,696
Dec 1, 202570.5570.5570.2070.4870.480.17%9,236
Nov 28, 202569.5070.3669.4970.3670.361.25%7,714
Nov 27, 202569.2069.7268.7169.4969.490.25%3,961
Nov 26, 202569.2369.5069.1569.3269.320.25%6,929
Nov 25, 202569.1069.4668.9669.1569.150.13%9,907
Nov 24, 202568.3369.1468.1569.0669.061.31%11,600
Nov 21, 202567.8468.5167.8468.1768.170.09%19,408
Nov 20, 202568.2468.3067.6668.1168.110.07%3,529
Nov 19, 202568.1068.5167.8568.0668.060.92%7,547
Nov 18, 202567.5567.8567.4067.4467.440.03%5,212
Nov 17, 202567.9767.9766.9067.4267.42-1.10%13,726
Nov 14, 202568.6969.3967.6268.1768.17-1.70%33,210
Nov 13, 202570.0070.0269.3569.3569.35-0.57%5,103
Nov 12, 202568.7369.9168.7369.7569.751.54%11,833
Nov 11, 202568.7468.7468.2468.6968.690.34%9,289
Nov 10, 202568.0568.4767.8668.4668.462.77%13,917
Nov 7, 202566.7366.8866.5466.6266.62-0.14%9,875
Nov 6, 202566.7366.8566.5766.7166.71-0.03%7,114
Nov 5, 202566.9066.9066.5166.7366.731.24%13,738
Nov 4, 202566.1466.2565.8065.9165.91-1.35%11,310
Nov 3, 202566.6667.0066.6666.8166.810.45%19,380
Oct 31, 202566.9466.9566.2666.5166.51-0.37%7,293
Oct 30, 202565.8166.8265.8166.7666.762.11%14,211
Oct 29, 202566.2766.3765.2365.3865.38-0.11%20,805
Oct 28, 202565.1865.7065.0965.4565.45-1.27%25,989
Oct 27, 202567.0467.0466.0566.2966.29-2.89%28,284
Oct 24, 202568.5468.8468.2468.2668.26-0.29%26,226
Oct 23, 202568.7169.0168.4468.4668.460.57%22,317
Oct 22, 202567.5368.1766.5768.0768.07-0.26%17,197
Oct 21, 202570.0470.0468.0068.2568.25-6.26%36,406
Oct 20, 202572.0172.8171.4772.8172.813.42%19,548
Oct 17, 202572.0072.0069.8370.4070.40-2.11%57,940
Oct 16, 202570.9571.9570.7571.9271.922.23%59,611
Oct 15, 202570.0270.3569.7670.3570.351.72%48,265
Oct 14, 202568.8969.2668.3969.1669.163.59%24,334
Oct 10, 202566.4266.8365.9666.7666.760.94%16,233
Oct 9, 202567.1167.1665.7766.1466.14-1.45%18,892
Oct 8, 202566.9067.2466.6367.1167.111.77%29,441
Oct 7, 202566.0666.0665.5365.9465.940.50%23,304
Oct 6, 202565.3065.6465.1165.6165.611.89%20,372
Oct 3, 202564.3764.4064.1564.3964.390.69%10,863
Oct 2, 202564.5064.5063.4163.9563.95-0.08%10,379
Oct 1, 202564.1164.1763.7864.0064.000.55%10,578
Sep 30, 202563.1063.6963.1063.6563.650.78%3,456
Sep 29, 202563.2763.2763.1363.1663.161.30%4,128
Sep 26, 202562.2762.5562.1962.3562.350.47%5,440