Kalo Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	0.36	0.36	0.36	0.36	0.36	-	185,500
Nov 25, 2025	0.38	0.38	0.36	0.36	0.36	-	121,500
Nov 24, 2025	0.40	0.40	0.36	0.36	0.36	-5.26%	299,599
Nov 21, 2025	0.38	0.40	0.38	0.38	0.38	5.56%	148,500
Nov 20, 2025	0.36	0.36	0.36	0.36	0.36	-	55,057
Nov 19, 2025	0.36	0.38	0.36	0.36	0.36	-	137,000
Nov 18, 2025	0.38	0.38	0.36	0.36	0.36	-	319,362
Nov 17, 2025	0.36	0.38	0.36	0.36	0.36	-	154,500
Nov 14, 2025	0.36	0.38	0.36	0.36	0.36	-	149,150
Nov 13, 2025	0.38	0.38	0.36	0.36	0.36	-5.26%	21,025
Nov 12, 2025	0.36	0.38	0.34	0.38	0.38	5.56%	212,757
Nov 11, 2025	0.36	0.36	0.36	0.36	0.36	-	11,250
Nov 10, 2025	0.36	0.36	0.34	0.36	0.36	-	67,040
Nov 7, 2025	0.36	0.36	0.34	0.36	0.36	-	113,316
Nov 6, 2025	0.36	0.38	0.36	0.36	0.36	-	97,813
Nov 5, 2025	0.32	0.36	0.30	0.36	0.36	5.88%	238,353
Nov 4, 2025	0.38	0.38	0.34	0.34	0.34	-10.53%	72,863
Nov 3, 2025	0.38	0.40	0.36	0.38	0.38	-	157,758
Oct 31, 2025	0.38	0.40	0.38	0.38	0.38	-	321,625
Oct 30, 2025	0.36	0.38	0.36	0.38	0.38	5.56%	77,375
Oct 29, 2025	0.38	0.40	0.36	0.36	0.36	-5.26%	304,692