Kapa Gold Inc. (TSXV:KAPA)
Canada · Delayed Price · Currency is CAD 0.1350
-0.0100 (-6.90%)
At close: Jun 18, 2026
Kapa Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 15,708 |
| Jun 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 16.00% | 15,500 |
| Jun 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.79% | 15,800 |
| Jun 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.54% | 21,000 |
| Jun 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 17,500 |
| Jun 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 32,955 |
| Jun 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 60,226 |
| Jun 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 20,000 |
| Jun 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 5,130 |
| Jun 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 36,600 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -15.62% | 24,375 |
| Jun 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,751 |
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 11,100 |
| May 28, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 291,000 |
| May 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 5,000 |
| May 25, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.13% | 52,793 |
| May 19, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 46,600 |
| May 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 12,500 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.57% | 118,857 |
| May 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 19,000 |
| May 11, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 71,180 |
| May 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 50,000 |
| May 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 15.62% | 58,500 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,500 |
| May 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,000 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 20,000 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 3,000 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.57% | 3,000 |
| Apr 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.89% | 17,300 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 1,000 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 11,150 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 42,500 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 11,300 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 500 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 30,500 |
| Apr 10, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 93,000 |
| Apr 9, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 43,300 |
| Apr 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 9,318 |
| Apr 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 18,650 |
| Apr 1, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -5.00% | 13,000 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.98% | 13,400 |
| Mar 27, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.50% | 16,555 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,500 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 15,000 |
| Mar 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -9.09% | 12,030 |
| Mar 20, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 4.76% | 34,500 |
| Mar 19, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -8.70% | 31,562 |
| Mar 18, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -4.17% | 20,000 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 6.67% | 6,000 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -10.00% | 55,000 |