Purpose Gold Bullion Fund (TSX:KILO.B)
Canada
· Delayed Price · Currency is CAD 69.07
-0.73 (-1.05%)
At close: Dec 5, 2025
TSX:KILO.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 69.85 | 69.85 | 69.53 | 69.80 | 69.80 | 0.17% | 5,368 |
| Dec 3, 2025 | 69.76 | 70.10 | 69.68 | 69.68 | 69.68 | -0.31% | 11,225 |
| Dec 2, 2025 | 70.39 | 70.39 | 69.20 | 69.90 | 69.90 | -0.82% | 9,696 |
| Dec 1, 2025 | 70.55 | 70.55 | 70.20 | 70.48 | 70.48 | 0.17% | 9,236 |
| Nov 28, 2025 | 69.50 | 70.36 | 69.49 | 70.36 | 70.36 | 1.25% | 7,714 |
| Nov 27, 2025 | 69.20 | 69.72 | 68.71 | 69.49 | 69.49 | 0.25% | 3,961 |
| Nov 26, 2025 | 69.23 | 69.50 | 69.15 | 69.32 | 69.32 | 0.25% | 6,929 |
| Nov 25, 2025 | 69.10 | 69.46 | 68.96 | 69.15 | 69.15 | 0.13% | 9,907 |
| Nov 24, 2025 | 68.33 | 69.14 | 68.15 | 69.06 | 69.06 | 1.31% | 11,600 |
| Nov 21, 2025 | 67.84 | 68.51 | 67.84 | 68.17 | 68.17 | 0.09% | 19,408 |
| Nov 20, 2025 | 68.24 | 68.30 | 67.66 | 68.11 | 68.11 | 0.07% | 3,529 |
| Nov 19, 2025 | 68.10 | 68.51 | 67.85 | 68.06 | 68.06 | 0.92% | 7,547 |
| Nov 18, 2025 | 67.55 | 67.85 | 67.40 | 67.44 | 67.44 | 0.03% | 5,212 |
| Nov 17, 2025 | 67.97 | 67.97 | 66.90 | 67.42 | 67.42 | -1.10% | 13,726 |
| Nov 14, 2025 | 68.69 | 69.39 | 67.62 | 68.17 | 68.17 | -1.70% | 33,210 |
| Nov 13, 2025 | 70.00 | 70.02 | 69.35 | 69.35 | 69.35 | -0.57% | 5,103 |
| Nov 12, 2025 | 68.73 | 69.91 | 68.73 | 69.75 | 69.75 | 1.54% | 11,833 |
| Nov 11, 2025 | 68.74 | 68.74 | 68.24 | 68.69 | 68.69 | 0.34% | 9,289 |
| Nov 10, 2025 | 68.05 | 68.47 | 67.86 | 68.46 | 68.46 | 2.77% | 13,917 |
| Nov 7, 2025 | 66.73 | 66.88 | 66.54 | 66.62 | 66.62 | -0.14% | 9,875 |
| Nov 6, 2025 | 66.73 | 66.85 | 66.57 | 66.71 | 66.71 | -0.03% | 7,114 |
| Nov 5, 2025 | 66.90 | 66.90 | 66.51 | 66.73 | 66.73 | 1.24% | 13,738 |
| Nov 4, 2025 | 66.14 | 66.25 | 65.80 | 65.91 | 65.91 | -1.35% | 11,310 |
| Nov 3, 2025 | 66.66 | 67.00 | 66.66 | 66.81 | 66.81 | 0.45% | 19,380 |
| Oct 31, 2025 | 66.94 | 66.95 | 66.26 | 66.51 | 66.51 | -0.37% | 7,293 |
| Oct 30, 2025 | 65.81 | 66.82 | 65.81 | 66.76 | 66.76 | 2.11% | 14,211 |
| Oct 29, 2025 | 66.27 | 66.37 | 65.23 | 65.38 | 65.38 | -0.11% | 20,805 |
| Oct 28, 2025 | 65.18 | 65.70 | 65.09 | 65.45 | 65.45 | -1.27% | 25,989 |
| Oct 27, 2025 | 67.04 | 67.04 | 66.05 | 66.29 | 66.29 | -2.89% | 28,284 |
| Oct 24, 2025 | 68.54 | 68.84 | 68.24 | 68.26 | 68.26 | -0.29% | 26,226 |
| Oct 23, 2025 | 68.71 | 69.01 | 68.44 | 68.46 | 68.46 | 0.57% | 22,317 |
| Oct 22, 2025 | 67.53 | 68.17 | 66.57 | 68.07 | 68.07 | -0.26% | 17,197 |
| Oct 21, 2025 | 70.04 | 70.04 | 68.00 | 68.25 | 68.25 | -6.26% | 36,406 |
| Oct 20, 2025 | 72.01 | 72.81 | 71.47 | 72.81 | 72.81 | 3.42% | 19,548 |
| Oct 17, 2025 | 72.00 | 72.00 | 69.83 | 70.40 | 70.40 | -2.11% | 57,940 |
| Oct 16, 2025 | 70.95 | 71.95 | 70.75 | 71.92 | 71.92 | 2.23% | 59,611 |
| Oct 15, 2025 | 70.02 | 70.35 | 69.76 | 70.35 | 70.35 | 1.72% | 48,265 |
| Oct 14, 2025 | 68.89 | 69.26 | 68.39 | 69.16 | 69.16 | 3.59% | 24,334 |
| Oct 10, 2025 | 66.42 | 66.83 | 65.96 | 66.76 | 66.76 | 0.94% | 16,233 |
| Oct 9, 2025 | 67.11 | 67.16 | 65.77 | 66.14 | 66.14 | -1.45% | 18,892 |
| Oct 8, 2025 | 66.90 | 67.24 | 66.63 | 67.11 | 67.11 | 1.77% | 29,441 |
| Oct 7, 2025 | 66.06 | 66.06 | 65.53 | 65.94 | 65.94 | 0.50% | 23,304 |
| Oct 6, 2025 | 65.30 | 65.64 | 65.11 | 65.61 | 65.61 | 1.89% | 20,372 |
| Oct 3, 2025 | 64.37 | 64.40 | 64.15 | 64.39 | 64.39 | 0.69% | 10,863 |
| Oct 2, 2025 | 64.50 | 64.50 | 63.41 | 63.95 | 63.95 | -0.08% | 10,379 |
| Oct 1, 2025 | 64.11 | 64.17 | 63.78 | 64.00 | 64.00 | 0.55% | 10,578 |
| Sep 30, 2025 | 63.10 | 63.69 | 63.10 | 63.65 | 63.65 | 0.78% | 3,456 |
| Sep 29, 2025 | 63.27 | 63.27 | 63.13 | 63.16 | 63.16 | 1.30% | 4,128 |
| Sep 26, 2025 | 62.27 | 62.55 | 62.19 | 62.35 | 62.35 | 0.47% | 5,440 |
| Sep 25, 2025 | 61.65 | 62.17 | 61.58 | 62.06 | 62.06 | 0.76% | 16,464 |
| Sep 24, 2025 | 61.97 | 62.09 | 61.46 | 61.59 | 61.59 | -0.53% | 9,388 |
| Sep 23, 2025 | 62.12 | 62.16 | 61.82 | 61.92 | 61.92 | 0.62% | 7,679 |
| Sep 22, 2025 | 61.07 | 61.55 | 60.88 | 61.54 | 61.54 | 1.97% | 13,502 |
| Sep 19, 2025 | 60.05 | 60.35 | 59.98 | 60.35 | 60.35 | 1.04% | 11,685 |
| Sep 18, 2025 | 59.91 | 59.91 | 59.60 | 59.73 | 59.73 | -0.18% | 5,884 |
| Sep 17, 2025 | 60.16 | 60.35 | 59.70 | 59.84 | 59.84 | -0.71% | 9,804 |
| Sep 16, 2025 | 60.35 | 60.35 | 60.08 | 60.27 | 60.27 | 0.08% | 8,332 |
| Sep 15, 2025 | 60.07 | 60.39 | 59.99 | 60.22 | 60.22 | 0.52% | 16,441 |
| Sep 12, 2025 | 60.09 | 60.09 | 59.91 | 59.91 | 59.91 | 0.23% | 11,262 |
| Sep 11, 2025 | 59.70 | 59.78 | 59.68 | 59.77 | 59.77 | -0.32% | 5,617 |
| Sep 10, 2025 | 59.94 | 60.05 | 59.83 | 59.96 | 59.96 | 0.35% | 5,289 |
| Sep 9, 2025 | 60.14 | 60.24 | 59.69 | 59.75 | 59.75 | 0.17% | 20,426 |
| Sep 8, 2025 | 59.21 | 59.88 | 59.21 | 59.65 | 59.65 | 0.83% | 11,546 |
| Sep 5, 2025 | 58.54 | 59.16 | 58.54 | 59.16 | 59.16 | 1.54% | 10,561 |
| Sep 4, 2025 | 58.36 | 58.36 | 58.10 | 58.26 | 58.26 | -0.24% | 4,231 |
| Sep 3, 2025 | 58.38 | 58.60 | 58.21 | 58.40 | 58.40 | 0.81% | 9,698 |
| Sep 2, 2025 | 57.00 | 57.97 | 56.99 | 57.93 | 57.93 | 2.82% | 12,390 |
| Aug 29, 2025 | 56.20 | 56.35 | 56.11 | 56.34 | 56.34 | 0.91% | 4,156 |
| Aug 28, 2025 | 55.52 | 55.83 | 55.52 | 55.83 | 55.83 | 0.45% | 3,793 |
| Aug 27, 2025 | 55.69 | 55.69 | 55.55 | 55.58 | 55.58 | -0.14% | 2,089 |
| Aug 26, 2025 | 55.55 | 55.67 | 55.55 | 55.66 | 55.66 | 0.29% | 6,672 |
| Aug 25, 2025 | 55.32 | 55.50 | 55.25 | 55.50 | 55.50 | 0.14% | 4,369 |
| Aug 22, 2025 | 55.48 | 55.48 | 55.27 | 55.42 | 55.42 | 0.47% | 4,081 |
| Aug 21, 2025 | 55.25 | 55.25 | 55.13 | 55.16 | 55.16 | -0.13% | 2,566 |
| Aug 20, 2025 | 55.05 | 55.23 | 55.02 | 55.23 | 55.23 | 1.12% | 5,152 |
| Aug 19, 2025 | 54.65 | 54.69 | 54.62 | 54.62 | 54.62 | -0.33% | 5,361 |
| Aug 18, 2025 | 54.88 | 54.88 | 54.65 | 54.80 | 54.80 | -0.04% | 8,175 |
| Aug 15, 2025 | 54.79 | 54.82 | 54.71 | 54.82 | 54.82 | 0.05% | 6,763 |
| Aug 14, 2025 | 54.75 | 54.81 | 54.75 | 54.79 | 54.79 | -0.11% | 5,102 |
| Aug 13, 2025 | 54.94 | 54.96 | 54.85 | 54.85 | 54.85 | 0.13% | 4,345 |
| Aug 12, 2025 | 54.90 | 54.90 | 54.62 | 54.78 | 54.78 | -0.20% | 6,721 |
| Aug 11, 2025 | 54.72 | 55.04 | 54.72 | 54.89 | 54.89 | -1.21% | 7,626 |
| Aug 8, 2025 | 55.35 | 55.56 | 55.35 | 55.56 | 55.56 | 0.04% | 5,694 |
| Aug 7, 2025 | 55.09 | 55.54 | 55.09 | 55.54 | 55.54 | 0.85% | 3,528 |
| Aug 6, 2025 | 55.14 | 55.15 | 55.01 | 55.07 | 55.07 | -0.54% | 3,441 |
| Aug 5, 2025 | 55.36 | 55.51 | 55.31 | 55.37 | 55.37 | 0.60% | 5,310 |
| Aug 1, 2025 | 54.68 | 55.04 | 54.68 | 55.04 | 55.04 | 1.59% | 6,366 |
| Jul 31, 2025 | 54.29 | 54.29 | 54.11 | 54.18 | 54.18 | 0.89% | 9,331 |
| Jul 30, 2025 | 54.06 | 54.06 | 53.70 | 53.70 | 53.70 | -1.34% | 1,221 |
| Jul 29, 2025 | 54.33 | 54.43 | 54.33 | 54.43 | 54.43 | 0.52% | 934 |
| Jul 28, 2025 | 54.30 | 54.30 | 53.98 | 54.15 | 54.15 | -0.39% | 3,280 |
| Jul 25, 2025 | 54.41 | 54.41 | 54.30 | 54.36 | 54.36 | -0.46% | 3,345 |
| Jul 24, 2025 | 54.43 | 54.62 | 54.43 | 54.61 | 54.61 | -0.27% | 2,241 |
| Jul 23, 2025 | 55.27 | 55.27 | 54.76 | 54.76 | 54.76 | -1.28% | 3,814 |
| Jul 22, 2025 | 55.35 | 55.50 | 55.35 | 55.47 | 55.47 | 0.56% | 2,320 |
| Jul 21, 2025 | 55.04 | 55.26 | 55.04 | 55.16 | 55.16 | 0.99% | 3,242 |
| Jul 18, 2025 | 54.65 | 54.65 | 54.55 | 54.62 | 54.62 | 0.09% | 8,059 |
| Jul 17, 2025 | 54.29 | 54.57 | 54.29 | 54.57 | 54.57 | 0.24% | 1,453 |
| Jul 16, 2025 | 54.66 | 54.80 | 54.44 | 54.44 | 54.44 | 0.39% | 8,356 |
| Jul 15, 2025 | 54.34 | 54.54 | 54.23 | 54.23 | 54.23 | -0.39% | 2,453 |