Skip to main content
logo
Kalo Gold Corp. (TSXV:KALO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
-0.0100 (-10.00%)
Sep 11, 2025, 3:51 PM EDT

Kalo Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20250.100.100.090.090.09-10.00%173,500
Sep 10, 20250.120.120.100.100.10-9.09%212,000
Sep 9, 20250.100.110.100.110.1110.00%610,500
Sep 8, 20250.100.100.090.100.1011.11%554,200
Sep 5, 20250.100.100.090.090.09-5.26%438,500
Sep 4, 20250.110.110.090.100.10-5.00%665,404
Sep 3, 20250.120.120.100.100.10-9.09%473,500
Sep 2, 20250.100.130.100.110.1110.00%1,109,662
Aug 29, 20250.100.100.090.100.105.26%657,000
Aug 28, 20250.090.100.090.100.1011.76%697,000
Aug 27, 20250.090.090.080.090.096.25%95,500
Aug 26, 20250.090.090.080.080.08-5.88%382,213
Aug 25, 20250.080.090.080.090.0913.33%668,500
Aug 22, 20250.080.080.070.080.08-6.25%476,008
Aug 21, 20250.080.080.080.080.08-44,000
Aug 20, 20250.080.080.080.080.08-78,550
Aug 19, 20250.080.080.080.080.08-140,000
Aug 18, 20250.080.080.080.080.08-88,890
Aug 15, 20250.070.080.070.080.0814.29%412,000
Aug 14, 20250.070.070.070.070.07-20,000
Aug 13, 20250.070.080.070.070.077.69%85,800
Aug 12, 20250.070.070.070.070.07-7.14%118,000
Aug 11, 20250.070.070.070.070.07-127,950
Aug 8, 20250.070.080.070.070.07-69,000
Aug 7, 20250.070.080.070.070.07-936,047
Aug 6, 20250.070.070.070.070.07-190,000
Aug 5, 20250.070.070.070.070.07-56,000
Aug 1, 20250.070.070.070.070.077.69%10,000
Jul 31, 20250.070.070.070.070.078.33%10,000
Jul 30, 20250.070.070.060.060.06-14.29%38,000
Jul 29, 20250.070.070.070.070.07-10,000
Jul 28, 20250.070.070.070.070.07-20,120
Jul 25, 20250.080.080.070.070.07-6.67%158,000
Jul 24, 20250.090.090.080.080.08-6.25%43,000
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