Kalo Gold Corp. (TSXV:KALO)
0.0750
-0.0050 (-6.25%)
Jul 24, 2025, 3:50 PM EDT
Kalo Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 4,000 |
Jul 23, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 60,540 |
Jul 22, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 62,000 |
Jul 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 11,000 |
Jul 18, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 37,000 |
Jul 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20,000 |
Jul 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 346,750 |
Jul 15, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 319,000 |
Jul 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 35,380 |
Jul 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 500,000 |
Jul 10, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 110,000 |
Jul 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 43,500 |
Jul 8, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 119,363 |
Jul 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,250 |
Jul 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 17,000 |
Jul 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 175,009 |
Jul 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 21,000 |
Jun 30, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 6.67% | 813,000 |
Jun 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 115,350 |
Jun 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 429,000 |
Jun 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 155,938 |
Jun 24, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 176,000 |
Jun 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 519,000 |
Jun 20, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 584,300 |
Jun 19, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 16.67% | 1,101,000 |
Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 503,000 |
Jun 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 45,000 |
Jun 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 564,750 |
Jun 13, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 599,000 |
Jun 12, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 181,059 |
Jun 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 50,000 |
Jun 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,700 |
Jun 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 49,000 |
Jun 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 7,000 |
Jun 5, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 856,300 |
Jun 4, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 345,000 |
Jun 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 341,000 |
Jun 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 116,000 |
May 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 46,100 |
May 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 415,772 |
May 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 884,000 |
May 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 13,601 |
May 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 45,000 |
May 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 23,000 |
May 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 205,000 |
May 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 636,500 |
May 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 62,000 |
May 16, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 11,510 |
May 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 422,000 |
May 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 102,999 |