Kalo Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.27	0.27	0.27	0.27	0.27	1.92%	16,600
Feb 6, 2026	0.25	0.26	0.24	0.26	0.26	6.12%	307,930
Feb 5, 2026	0.25	0.25	0.25	0.25	0.25	-2.00%	84,125
Feb 4, 2026	0.27	0.27	0.25	0.25	0.25	-1.96%	39,550
Feb 3, 2026	0.25	0.26	0.25	0.26	0.26	4.08%	269,250
Feb 2, 2026	0.25	0.25	0.25	0.25	0.25	-	62,797
Jan 30, 2026	0.25	0.25	0.25	0.25	0.25	-3.92%	56,300
Jan 29, 2026	0.28	0.28	0.23	0.26	0.26	-1.92%	303,155
Jan 28, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	200,407
Jan 27, 2026	0.29	0.29	0.27	0.27	0.27	-6.90%	231,500
Jan 26, 2026	0.28	0.29	0.28	0.29	0.29	7.41%	1,062,589
Jan 23, 2026	0.27	0.28	0.26	0.27	0.27	-	325,220
Jan 22, 2026	0.28	0.28	0.27	0.27	0.27	-	130,000
Jan 21, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	48,751
Jan 20, 2026	0.28	0.29	0.27	0.28	0.28	-	140,296
Jan 19, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	89,573
Jan 16, 2026	0.29	0.29	0.29	0.29	0.29	-	63,323
Jan 15, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	89,500
Jan 14, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	177,000
Jan 13, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	151,363
Jan 12, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	91,500
Jan 9, 2026	0.31	0.31	0.30	0.31	0.31	-	127,181
Jan 8, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	83,500
Jan 7, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	152,305
Jan 6, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	11,750
Jan 5, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	452,850
Jan 2, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	151,380
Dec 30, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	8,100
Dec 29, 2025	0.31	0.32	0.30	0.32	0.32	45.45%	128,853
Dec 26, 2025	0.22	0.22	0.22	0.22	0.22	-26.67%	15,130
Dec 24, 2025	0.30	0.32	0.28	0.30	0.30	58.73%	44,502
Dec 23, 2025	0.22	0.23	0.19	0.19	0.19	-40.94%	22,160
Dec 22, 2025	0.32	0.32	0.32	0.32	0.32	-	26,775
Dec 19, 2025	0.30	0.32	0.30	0.32	0.32	6.67%	41,000
Dec 18, 2025	0.28	0.30	0.28	0.30	0.30	-	149,703
Dec 17, 2025	0.30	0.30	0.30	0.30	0.30	-6.25%	2,018
Dec 16, 2025	0.32	0.32	0.32	0.32	0.32	6.67%	3,000
Dec 15, 2025	0.30	0.30	0.30	0.30	0.30	-	3,000
Dec 12, 2025	0.30	0.30	0.30	0.30	0.30	-	10,571
Dec 11, 2025	0.32	0.32	0.30	0.30	0.30	-	13,530
Dec 10, 2025	0.30	0.30	0.30	0.30	0.30	-6.25%	62,287
Dec 9, 2025	0.32	0.32	0.32	0.32	0.32	6.67%	35,500
Dec 8, 2025	0.32	0.32	0.30	0.30	0.30	-6.25%	16,250
Dec 5, 2025	0.30	0.32	0.30	0.32	0.32	-	102,766
Dec 4, 2025	0.32	0.32	0.30	0.32	0.32	-	144,450
Dec 3, 2025	0.32	0.32	0.30	0.32	0.32	-	207,445
Dec 2, 2025	0.34	0.35	0.32	0.32	0.32	-5.88%	147,257
Dec 1, 2025	0.36	0.36	0.32	0.34	0.34	-5.56%	185,916
Nov 28, 2025	0.34	0.36	0.34	0.36	0.36	5.88%	108,064
Nov 27, 2025	0.36	0.36	0.34	0.34	0.34	-5.56%	141,408