Kapa Gold Inc. (TSXV:KAPA)
Canada · Delayed Price · Currency is CAD 0.1800
0.00 (0.00%)
At close: May 7, 2026
Kapa Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.09% | 12,385 |
| Mar 9, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 14.58% | 4,750 |
| Mar 6, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | -9.43% | 7,020 |
| Mar 4, 2026 | 0.27 | 0.27 | 0.22 | 0.27 | 0.27 | -1.85% | 78,000 |
| Mar 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 24,500 |
| Mar 2, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -3.51% | 4,536 |
| Feb 27, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 23.91% | 97,500 |
| Feb 26, 2026 | 0.24 | 0.27 | 0.23 | 0.23 | 0.23 | 4.55% | 117,000 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 43,000 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 21,000 |
| Feb 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.13% | 22,000 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 11,000 |
| Feb 19, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | - | 37,292 |
| Feb 18, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -4.00% | 97,121 |
| Feb 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 151,800 |
| Feb 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 14,562 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 17,500 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -12.96% | 12,991 |
| Feb 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 14.89% | 205,192 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 37,200 |
| Feb 6, 2026 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | 4.26% | 25,070 |