Skip to main content
KO Gold Inc. (CSE:KOG)
Canada flag Canada · Delayed Price · Currency is CAD
0.320
-0.020 (-5.88%)
Mar 6, 2026, 1:18 PM EST

KO Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.330.340.310.340.34-29,590
Mar 4, 20260.290.340.290.340.3417.24%15,001
Mar 3, 20260.310.310.290.290.29-3.33%15,430
Mar 2, 20260.290.310.290.300.303.45%8,500
Feb 27, 20260.290.290.290.290.29-3,000
Feb 25, 20260.300.300.290.290.29-3.33%1,000
Feb 19, 20260.320.320.300.300.30-6.25%14,502
Feb 18, 20260.320.320.320.320.32-3.03%500
Feb 17, 20260.320.330.320.330.33-4,326
Feb 12, 20260.340.340.330.330.33-2.94%26,000
Feb 11, 20260.330.340.320.340.343.03%12,009
Feb 10, 20260.310.340.310.330.3310.00%71,500
Feb 9, 20260.300.310.280.300.30-3.23%21,000
Feb 6, 20260.290.310.280.310.316.90%26,620
Feb 5, 20260.290.320.280.290.29-74,174
Feb 4, 20260.290.300.280.290.29-13,026
Feb 3, 20260.280.290.280.290.293.57%3,331
Feb 2, 20260.280.280.280.280.28-6,786
Jan 30, 20260.300.310.280.280.28-9.68%17,558
Jan 29, 20260.340.340.300.310.31-8.82%19,000
Jan 28, 20260.320.350.320.340.346.25%32,188
Jan 27, 20260.310.320.310.320.326.67%26,500
Jan 26, 20260.300.300.300.300.30-9,146
Jan 23, 20260.280.300.270.300.3017.65%56,123
Jan 22, 20260.300.300.250.260.26-15.00%54,396
Jan 21, 20260.300.300.280.300.30-11,000
Jan 20, 20260.300.300.290.300.30-11,500
Jan 19, 20260.300.300.300.300.301.69%15,500
Jan 16, 20260.270.300.270.300.309.26%30,076
Jan 14, 20260.280.290.270.270.27-1.82%63,100
Jan 13, 20260.270.280.270.280.281.85%6,500
Jan 12, 20260.270.280.270.270.273.85%31,350
Jan 9, 20260.250.270.250.260.2610.64%38,000
Jan 8, 20260.240.240.240.240.24-12.96%1,000
Jan 7, 20260.230.270.230.270.2722.73%26,000
Jan 6, 20260.250.250.220.220.22-2.22%66,543
Jan 5, 20260.230.230.220.230.232.27%150,705
Jan 2, 20260.260.260.190.220.22-12.00%383,510
Dec 31, 20250.190.250.180.250.2535.14%208,490
Dec 30, 20250.210.210.190.190.19-17.78%16,000
Dec 29, 20250.240.240.210.230.23-2.17%42,650
Dec 24, 20250.220.230.220.230.234.55%39,272
Dec 23, 20250.180.220.180.220.2222.22%20,453
Dec 22, 20250.230.230.180.180.18-87,000
Dec 19, 20250.190.190.180.180.18-5.26%38,000
Dec 18, 20250.210.220.190.190.195.56%27,458
Dec 17, 20250.200.250.180.180.18-205,388
Dec 16, 20250.200.220.180.180.18-110,377
Dec 15, 20250.180.190.170.180.1812.50%340,631
Dec 12, 20250.170.170.160.160.16-5.88%21,000
Dec 11, 20250.170.170.170.170.17-5.56%11,250
Dec 9, 20250.180.180.180.180.18-50,000
Dec 4, 20250.180.180.180.180.18-7,000
Dec 3, 20250.180.180.180.180.185.88%5,000
Dec 2, 20250.170.170.170.170.17-5,000
Nov 28, 20250.180.180.170.170.17-8.11%14,500
Nov 25, 20250.190.190.190.190.19-2.63%54,000
Nov 24, 20250.200.220.190.190.19-6,000
Nov 19, 20250.200.200.190.190.19-13.64%7,500
Nov 14, 20250.220.220.220.220.22-2.22%1,500
Nov 13, 20250.230.230.230.230.234.65%8,500
Nov 10, 20250.220.220.220.220.227.50%2,500
Nov 3, 20250.200.200.200.200.2011.11%1,900
Oct 30, 20250.180.180.180.180.18-13,500
Oct 29, 20250.180.180.180.180.18-25,000
Oct 27, 20250.180.180.180.180.185.88%33,000
Oct 23, 20250.180.180.170.170.17-10.53%50,000
Oct 22, 20250.200.200.190.190.19-2.56%21,500
Oct 20, 20250.200.200.200.200.208.33%2,000
Oct 16, 20250.180.180.180.180.18-87,000
Oct 15, 20250.180.180.170.180.18-51,500
Oct 14, 20250.180.180.180.180.18-72,552
Oct 10, 20250.180.180.180.180.18-16,000
Oct 9, 20250.180.180.180.180.18-88,100
Oct 8, 20250.180.180.180.180.18-31,000
Oct 7, 20250.180.180.180.180.18-31,500
Oct 2, 20250.220.220.180.180.18-18.18%12,526
Oct 1, 20250.220.220.220.220.2215.79%11,500
Sep 26, 20250.200.200.190.190.19-15.56%19,500
Sep 25, 20250.190.230.190.230.2332.35%3,500
Sep 19, 20250.190.190.170.170.17-5.56%5,000
Sep 12, 20250.180.180.180.180.18-14.29%18,000