Skip to main content
logo
Kalo Gold Corp. (TSXV:KALO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
-0.0050 (-6.25%)
Jul 24, 2025, 3:50 PM EDT

Kalo Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.090.090.090.090.096.25%4,000
Jul 23, 20250.090.090.080.080.08-5.88%60,540
Jul 22, 20250.080.090.080.090.096.25%62,000
Jul 21, 20250.080.080.080.080.08-11,000
Jul 18, 20250.090.090.080.080.08-5.88%37,000
Jul 17, 20250.090.090.090.090.09-20,000
Jul 16, 20250.090.090.090.090.096.25%346,750
Jul 15, 20250.080.090.080.080.08-319,000
Jul 14, 20250.080.080.080.080.08-35,380
Jul 11, 20250.080.080.080.080.086.67%500,000
Jul 10, 20250.070.080.070.080.08-110,000
Jul 9, 20250.080.080.080.080.08-43,500
Jul 8, 20250.080.080.070.080.08-6.25%119,363
Jul 7, 20250.080.080.080.080.08-2,250
Jul 4, 20250.080.080.080.080.08-17,000
Jul 3, 20250.080.080.080.080.08-175,009
Jul 2, 20250.080.080.080.080.08-21,000
Jun 30, 20250.080.080.070.080.086.67%813,000
Jun 27, 20250.080.080.080.080.08-115,350
Jun 26, 20250.080.080.080.080.087.14%429,000
Jun 25, 20250.070.070.070.070.07-155,938
Jun 24, 20250.080.080.070.070.07-12.50%176,000
Jun 23, 20250.080.080.080.080.0814.29%519,000
Jun 20, 20250.080.080.070.070.07-584,300
Jun 19, 20250.070.080.070.070.0716.67%1,101,000
Jun 18, 20250.060.060.060.060.06-503,000
Jun 17, 20250.060.060.060.060.06-45,000
Jun 16, 20250.060.060.060.060.06-564,750
Jun 13, 20250.070.070.060.060.06-7.69%599,000
Jun 12, 20250.060.070.060.070.078.33%181,059
Jun 11, 20250.060.060.060.060.069.09%50,000
Jun 10, 20250.060.060.060.060.06-3,700
Jun 9, 20250.060.060.060.060.06-49,000
Jun 6, 20250.060.060.060.060.06-7,000
Jun 5, 20250.050.060.050.060.0610.00%856,300
Jun 4, 20250.060.060.050.050.05-345,000
Jun 3, 20250.050.050.050.050.05-341,000
Jun 2, 20250.050.050.050.050.05-116,000
May 30, 20250.050.050.050.050.05-46,100
May 29, 20250.060.060.050.050.05-9.09%415,772
May 28, 20250.060.060.060.060.06-8.33%884,000
May 27, 20250.070.070.060.060.06-13,601
May 26, 20250.060.060.060.060.06-45,000
May 23, 20250.060.060.060.060.069.09%23,000
May 22, 20250.060.060.060.060.06-8.33%205,000
May 21, 20250.060.060.060.060.06-636,500
May 20, 20250.060.060.060.060.06-62,000
May 16, 20250.070.070.060.060.06-11,510
May 15, 20250.060.060.060.060.06-422,000
May 14, 20250.060.060.060.060.06-102,999