Kalo Gold Corp. (TSXV:KALO)
Canada · Delayed Price · Currency is CAD 0.1950
+0.0100 (5.41%)
May 29, 2026, 3:09 PM EST
Kalo Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 5,500 |
| May 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 18,065 |
| May 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 4,005 |
| May 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 12,000 |
| May 25, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 25,000 |
| May 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 17,000 |
| May 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,750 |
| May 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 4,500 |
| May 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 30,637 |
| May 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 500 |
| May 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 18,125 |
| May 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 168,500 |
| May 12, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 145,300 |
| May 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 99,500 |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.11% | 37,506 |
| May 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.82% | 69,500 |
| May 6, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 77,554 |
| May 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 11,100 |
| May 4, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 86,500 |
| May 1, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 124,000 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 48,512 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 225,000 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 81,943 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 32,500 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 160,000 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 208,500 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 42,012 |
| Apr 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 70,684 |
| 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 |