Advertisement
Advertisement
U.S. Markets open in 4 hrs 54 mins
Advertisement
Advertisement
Advertisement
Advertisement

Kalo Gold Corp. (KALO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.25000.0000 (0.00%)
At close: 9:31AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2021------
Oct 19, 20210.25000.25000.25000.25000.2500600
Oct 18, 20210.27000.27000.24000.25000.25001,500
Oct 15, 20210.23000.26000.23000.24000.240086,550
Oct 14, 20210.24000.24000.21500.23500.23504,900
Oct 13, 20210.24500.24500.22500.23500.23508,000
Oct 12, 20210.23000.23000.22000.22000.220073,800
Oct 08, 20210.23500.23500.22500.22500.225055,000
Oct 07, 20210.27000.27000.23500.24000.240032,950
Oct 06, 20210.27000.27000.24000.25000.250026,000
Oct 05, 20210.27000.27000.27000.27000.2700825
Oct 04, 20210.26500.26500.26500.26500.26501,000
Oct 01, 20210.26500.26500.24000.26500.265055,500
Sep 30, 20210.26000.26500.26000.26500.265024,500
Sep 29, 20210.26000.26500.25000.25000.250025,675
Sep 28, 20210.26500.26500.26500.26500.2650500
Sep 27, 20210.27000.27000.27000.27000.2700866
Sep 24, 20210.25500.25500.25500.25500.2550-
Sep 23, 20210.25500.25500.25500.25500.2550502
Sep 22, 20210.25000.25000.25000.25000.25001,000
Sep 21, 20210.25000.25000.23500.25000.25003,000
Sep 20, 20210.25000.25000.25000.25000.25001,205
Sep 17, 20210.24500.24500.24500.24500.245031,500
Sep 16, 20210.25000.25000.24000.24500.24506,500
Sep 15, 20210.25000.25000.25000.25000.25001,000
Sep 14, 20210.25000.25000.25000.25000.2500500
Sep 13, 20210.25000.25000.24000.24500.24506,000
Sep 10, 20210.25000.25000.25000.25000.25002,090
Sep 09, 20210.25000.25000.25000.25000.2500801
Sep 08, 20210.24500.24500.23500.24000.240028,000
Sep 07, 20210.27500.29000.24000.24500.2450104,504
Sep 03, 20210.29500.29500.29500.29500.2950532
Sep 02, 20210.30000.30000.30000.30000.3000-
Sep 01, 20210.30000.30000.30000.30000.300037,956
Aug 31, 20210.29500.29500.25000.26000.260017,247
Aug 30, 20210.29500.29500.29500.29500.2950529
Aug 27, 20210.29500.29500.29500.29500.2950604
Aug 26, 20210.29500.29500.29500.29500.2950503
Aug 25, 20210.29500.29500.29500.29500.2950500
Aug 24, 20210.25000.26000.25000.26000.26004,500
Aug 23, 20210.26000.26000.24500.26000.260049,501
Aug 20, 20210.28000.28000.26000.26500.265022,611
Aug 19, 20210.31000.31000.28000.28000.280025,035
Aug 18, 20210.30000.30000.30000.30000.30006,100
Aug 17, 20210.27500.27500.27500.27500.2750-
Aug 16, 20210.27500.27500.27500.27500.27505,500
Aug 13, 20210.27500.27500.27500.27500.27502,000
Aug 12, 20210.26500.27500.26500.27500.275016,500
Aug 11, 20210.26500.26500.26500.26500.265011,892
Aug 10, 20210.26500.26500.26500.26500.265054,300
Aug 09, 20210.25500.25500.25500.25500.255015,500
Aug 06, 20210.26500.26500.25500.25500.255038,000
Aug 05, 20210.26500.26500.25500.26000.260046,923
Aug 04, 20210.26500.26500.26000.26500.2650158,700
Aug 03, 20210.25000.26500.25000.26500.265047,219
Jul 30, 20210.26500.26500.25500.25500.25509,500
Jul 29, 20210.26500.26500.26500.26500.2650500
Jul 28, 20210.26500.26500.26500.26500.265010,000
Jul 27, 20210.26000.26500.25000.26500.265032,700
Jul 26, 20210.26000.26500.24000.26500.265082,500
Jul 23, 20210.25500.25500.24500.25000.250085,370
Jul 22, 20210.24500.25500.24000.24000.24006,755
Jul 21, 20210.26500.26500.24000.24000.240078,501
Jul 20, 20210.26000.26000.25000.26000.260011,000
Jul 19, 20210.27000.27000.25000.26000.26002,500
Jul 16, 20210.26000.26000.24500.26000.260096,430
Jul 15, 20210.26000.26000.26000.26000.2600500
Jul 14, 20210.26000.26000.25000.26000.260041,000
Jul 13, 20210.26000.26000.25000.26000.2600104,504
Jul 12, 20210.26000.26000.25500.26000.260044,500
Jul 09, 20210.28500.28500.26000.26000.260087,250
Jul 08, 20210.28000.28000.26000.27000.270031,420
Jul 07, 20210.29500.29500.28000.28000.280016,583
Jul 06, 20210.29000.29000.29000.29000.290011,000
Jul 05, 20210.29000.29000.29000.29000.29005,500
Jul 02, 20210.27500.29000.27000.29000.290053,600
Jun 30, 20210.29500.29500.26500.28000.280065,550
Jun 29, 20210.29500.29500.29500.29500.29501,000
Jun 28, 20210.30000.30000.29500.29500.295016,000
Jun 25, 20210.32000.33000.30000.30000.300038,750
Jun 24, 20210.29500.32000.28500.32000.3200262,000
Jun 23, 20210.34000.34000.28000.28500.2850326,735
Jun 22, 20210.48000.48000.33000.34000.3400317,300
Jun 21, 20210.48000.48000.48000.48000.48001,000
Jun 18, 20210.49000.49000.48000.48000.48002,700
Jun 17, 20210.52000.52000.48000.48000.48004,500
Jun 16, 20210.49000.54000.49000.52000.5200101,000
Jun 15, 20210.50000.50000.48000.49000.490026,000
Jun 14, 20210.53000.53000.49000.49000.490017,500
Jun 11, 20210.52000.53000.50000.53000.530029,000
Jun 10, 20210.50000.52000.50000.52000.520031,500
Jun 09, 20210.55000.55000.46000.50000.500030,862
Jun 08, 20210.55000.55000.55000.55000.55001,000
Jun 07, 20210.52000.59000.43000.55000.5500271,121
Jun 04, 20210.50000.53000.50000.53000.530027,750
Jun 03, 20210.50000.50000.45000.46000.46002,000
Jun 02, 20210.50000.50000.44000.45000.450013,800
Jun 01, 20210.50000.51000.50000.50000.500012,000
May 31, 20210.51000.51000.48500.50000.50007,000
May 28, 20210.45000.49000.45000.49000.490029,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement