Kalo Gold Corp. (TSXV:KALO)
Canada · Delayed Price · Currency is CAD 0.2000
-0.0050 (-2.44%)
Apr 20, 2026, 12:12 PM EST
Kalo Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 17,250 |
| Apr 17, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 46,000 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 47,000 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 125,000 |
| Apr 14, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 200,502 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 144,500 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 128,500 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,001 |
| Apr 8, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -2.33% | 763,486 |
| Apr 7, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 91,500 |
| Apr 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.33% | 74,000 |
| Apr 1, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -2.27% | 191,320 |
| Mar 31, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 7.32% | 89,011 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 174,012 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 84,500 |
| Mar 26, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 136,000 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 21,662 |
| Mar 24, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 31,000 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 27,000 |
| Mar 20, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 4.76% | 33,502 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -14.29% | 127,250 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 317,960 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 144,750 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 28,600 |
| Mar 13, 2026 | 0.21 | 0.27 | 0.20 | 0.25 | 0.25 | 16.67% | 1,270,615 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 148,500 |
| Mar 11, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 80,600 |
| Mar 10, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 69,526 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 31,252 |
| Mar 6, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.38% | 61,002 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 130,500 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 70,000 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 128,207 |
| Mar 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,700 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30,000 |
| Feb 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 139,501 |
| Feb 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 642,500 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 19,063 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 45,950 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 15,500 |
| Feb 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 155,000 |
| Feb 17, 2026 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -2.04% | 80,701 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 55,000 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 54,000 |
| Feb 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 94,503 |
| Feb 10, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.66% | 85,600 |
| 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 |