Purpose Gold Bullion Fund (TSX:KILO)
Canada · Delayed Price · Currency is CAD 52.73
+0.61 (1.17%)
Sep 8, 2025, 3:59 PM EDT
TSX:KILO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 52.56 | 52.85 | 52.48 | 52.73 | 52.73 | 1.17% | 32,979 |
| Sep 5, 2025 | 51.89 | 52.13 | 51.81 | 52.12 | 52.12 | 1.11% | 35,022 |
| Sep 4, 2025 | 51.50 | 51.55 | 51.30 | 51.55 | 51.55 | -0.39% | 33,409 |
| Sep 3, 2025 | 51.80 | 51.88 | 51.44 | 51.75 | 51.75 | 0.84% | 44,200 |
| Sep 2, 2025 | 50.55 | 51.34 | 50.50 | 51.32 | 51.32 | 2.46% | 31,416 |
| Aug 29, 2025 | 49.48 | 50.09 | 49.48 | 50.09 | 50.09 | 0.85% | 20,100 |
| Aug 28, 2025 | 49.27 | 49.73 | 49.27 | 49.67 | 49.67 | 0.77% | 19,300 |
| Aug 27, 2025 | 49.14 | 49.29 | 49.00 | 49.29 | 49.29 | 0.20% | 6,600 |
| Aug 26, 2025 | 48.97 | 49.19 | 48.92 | 49.19 | 49.19 | 0.84% | 12,116 |
| Aug 25, 2025 | 48.72 | 48.97 | 48.72 | 48.78 | 48.78 | -0.47% | 10,100 |
| Aug 22, 2025 | 48.32 | 49.01 | 48.32 | 49.01 | 49.01 | 1.01% | 18,800 |
| Aug 21, 2025 | 48.61 | 48.61 | 48.37 | 48.52 | 48.52 | -0.23% | 9,700 |
| Aug 20, 2025 | 48.35 | 48.63 | 48.35 | 48.63 | 48.63 | 1.02% | 6,833 |
| Aug 19, 2025 | 48.43 | 48.43 | 48.09 | 48.14 | 48.14 | -0.58% | 6,310 |
| Aug 18, 2025 | 48.96 | 48.96 | 48.36 | 48.42 | 48.42 | -0.23% | 6,600 |
| Aug 15, 2025 | 48.47 | 48.53 | 48.38 | 48.53 | 48.53 | 0.12% | 3,719 |
| Aug 14, 2025 | 48.64 | 48.64 | 48.39 | 48.47 | 48.47 | -0.55% | 9,800 |
| Aug 13, 2025 | 48.77 | 48.90 | 48.61 | 48.74 | 48.74 | 0.23% | 12,733 |
| Aug 12, 2025 | 48.68 | 48.68 | 48.40 | 48.63 | 48.63 | -0.08% | 15,425 |
| Aug 11, 2025 | 48.70 | 48.75 | 48.51 | 48.67 | 48.67 | -1.40% | 41,329 |
| Aug 8, 2025 | 49.33 | 49.38 | 49.10 | 49.36 | 49.36 | -0.12% | 9,102 |
| Aug 7, 2025 | 49.03 | 49.42 | 49.03 | 49.42 | 49.42 | 0.86% | 10,300 |
| Aug 6, 2025 | 49.00 | 49.10 | 48.83 | 49.00 | 49.00 | -0.22% | 14,900 |
| Aug 5, 2025 | 48.80 | 49.20 | 48.80 | 49.11 | 49.11 | 0.72% | 15,740 |
| Aug 1, 2025 | 48.51 | 48.80 | 48.49 | 48.76 | 48.76 | 1.97% | 14,200 |
| Jul 31, 2025 | 48.11 | 48.11 | 47.74 | 47.82 | 47.82 | 0.78% | 13,447 |
| Jul 30, 2025 | 48.01 | 48.03 | 47.45 | 47.45 | 47.45 | -1.76% | 22,400 |
| Jul 29, 2025 | 48.25 | 48.37 | 48.12 | 48.30 | 48.30 | 0.15% | 60,205 |
| Jul 28, 2025 | 48.40 | 48.40 | 47.95 | 48.23 | 48.23 | -0.60% | 8,600 |
| Jul 25, 2025 | 48.61 | 48.61 | 48.33 | 48.52 | 48.52 | -0.98% | 10,300 |
| Jul 24, 2025 | 48.98 | 49.03 | 48.84 | 49.00 | 49.00 | -0.51% | 31,200 |
| Jul 23, 2025 | 49.62 | 49.62 | 49.16 | 49.25 | 49.25 | -1.18% | 12,449 |
| Jul 22, 2025 | 49.53 | 49.84 | 49.51 | 49.84 | 49.84 | 0.93% | 7,136 |
| Jul 21, 2025 | 49.15 | 49.40 | 49.15 | 49.38 | 49.38 | 1.52% | 15,400 |
| Jul 18, 2025 | 48.71 | 48.78 | 48.64 | 48.64 | 48.64 | 0.27% | 6,300 |
| Jul 17, 2025 | 48.48 | 48.58 | 48.46 | 48.51 | 48.51 | -0.33% | 5,100 |
| Jul 16, 2025 | 48.02 | 49.00 | 48.02 | 48.67 | 48.67 | 0.56% | 10,731 |
| Jul 15, 2025 | 48.60 | 48.66 | 48.30 | 48.40 | 48.40 | -0.47% | 5,141 |
| Jul 14, 2025 | 48.83 | 48.83 | 48.61 | 48.63 | 48.63 | -0.33% | 6,646 |
| Jul 11, 2025 | 48.64 | 48.90 | 48.64 | 48.79 | 48.79 | 1.04% | 11,700 |
| Jul 10, 2025 | 48.27 | 48.34 | 48.15 | 48.29 | 48.29 | 0.06% | 84,504 |
| Jul 9, 2025 | 48.06 | 48.26 | 48.06 | 48.26 | 48.26 | 0.35% | 3,625 |
| Jul 8, 2025 | 48.50 | 48.50 | 47.90 | 48.09 | 48.09 | -1.01% | 10,300 |
| Jul 7, 2025 | 48.25 | 48.62 | 48.12 | 48.58 | 48.58 | -0.31% | 11,913 |
| Jul 4, 2025 | 48.56 | 48.74 | 48.52 | 48.73 | 48.73 | 0.54% | 5,844 |
| Jul 3, 2025 | 48.44 | 48.49 | 48.37 | 48.47 | 48.47 | -0.82% | 4,333 |
| Jul 2, 2025 | 48.65 | 48.88 | 48.54 | 48.87 | 48.87 | 1.47% | 9,500 |
| Jun 30, 2025 | 47.70 | 48.16 | 47.70 | 48.16 | 48.16 | 1.16% | 9,540 |
| Jun 27, 2025 | 47.86 | 47.86 | 47.45 | 47.61 | 47.61 | -1.69% | 12,228 |
| Jun 26, 2025 | 48.30 | 48.52 | 48.20 | 48.43 | 48.43 | -0.29% | 39,200 |