Purpose Gold Bullion Fund (TSX:KILO)
Canada
· Delayed Price · Currency is CAD 60.72
-0.22 (-0.36%)
At close: Dec 5, 2025
TSX:KILO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.85 | 61.47 | 60.63 | 60.72 | 60.72 | -0.36% | 31,792 |
| Dec 4, 2025 | 60.87 | 61.00 | 60.56 | 60.94 | 60.94 | 0.15% | 19,599 |
| Dec 3, 2025 | 60.78 | 61.00 | 60.48 | 60.85 | 60.85 | -0.05% | 8,538 |
| Dec 2, 2025 | 61.00 | 61.10 | 60.23 | 60.88 | 60.88 | -0.64% | 24,736 |
| Dec 1, 2025 | 61.50 | 61.50 | 61.00 | 61.27 | 61.27 | -0.28% | 30,625 |
| Nov 28, 2025 | 60.81 | 61.44 | 60.22 | 61.44 | 61.44 | 1.05% | 22,561 |
| Nov 27, 2025 | 60.18 | 60.81 | 60.00 | 60.80 | 60.80 | 0.93% | 6,664 |
| Nov 26, 2025 | 59.63 | 60.30 | 59.63 | 60.24 | 60.24 | 0.85% | 34,416 |
| Nov 25, 2025 | 59.89 | 59.99 | 59.54 | 59.73 | 59.73 | -0.08% | 28,578 |
| Nov 24, 2025 | 58.69 | 59.78 | 58.69 | 59.78 | 59.78 | 2.00% | 16,145 |
| Nov 21, 2025 | 58.77 | 59.40 | 58.56 | 58.61 | 58.61 | -0.58% | 20,101 |
| Nov 20, 2025 | 59.00 | 59.20 | 58.41 | 58.95 | 58.95 | 0.17% | 14,295 |
| Nov 19, 2025 | 59.09 | 59.71 | 58.84 | 58.85 | 58.85 | 0.02% | 18,441 |
| Nov 18, 2025 | 58.72 | 58.98 | 58.50 | 58.84 | 58.84 | 0.67% | 12,421 |
| Nov 17, 2025 | 58.90 | 59.01 | 57.90 | 58.45 | 58.45 | -1.18% | 14,180 |
| Nov 14, 2025 | 59.90 | 59.90 | 58.14 | 59.15 | 59.15 | -1.63% | 28,156 |
| Nov 13, 2025 | 60.82 | 60.84 | 59.84 | 60.13 | 60.13 | -0.92% | 19,692 |
| Nov 12, 2025 | 60.19 | 60.88 | 59.02 | 60.69 | 60.69 | 1.68% | 30,527 |
| Nov 11, 2025 | 59.72 | 59.72 | 59.28 | 59.69 | 59.69 | 0.32% | 20,630 |
| Nov 10, 2025 | 59.06 | 59.53 | 58.88 | 59.50 | 59.50 | 2.82% | 29,765 |
| Nov 7, 2025 | 57.66 | 58.10 | 57.64 | 57.87 | 57.87 | 0.64% | 18,938 |
| Nov 6, 2025 | 57.75 | 57.75 | 57.41 | 57.50 | 57.50 | -0.19% | 9,612 |
| Nov 5, 2025 | 57.65 | 57.68 | 57.35 | 57.61 | 57.61 | 1.18% | 13,736 |
| Nov 4, 2025 | 57.72 | 57.72 | 56.78 | 56.94 | 56.94 | -1.83% | 16,594 |
| Nov 3, 2025 | 57.80 | 58.22 | 57.77 | 58.00 | 58.00 | 0.22% | 23,982 |
| Oct 31, 2025 | 58.08 | 58.12 | 57.42 | 57.87 | 57.87 | -0.41% | 9,120 |
| Oct 30, 2025 | 57.26 | 58.12 | 57.26 | 58.11 | 58.11 | 2.07% | 21,252 |
| Oct 29, 2025 | 58.00 | 58.08 | 56.81 | 56.93 | 56.93 | -0.45% | 36,236 |
| Oct 28, 2025 | 56.71 | 57.28 | 56.60 | 57.19 | 57.19 | -0.68% | 26,591 |
| Oct 27, 2025 | 58.21 | 58.33 | 57.38 | 57.58 | 57.58 | -2.92% | 82,512 |
| Oct 24, 2025 | 59.58 | 59.81 | 59.27 | 59.31 | 59.31 | -0.42% | 22,757 |
| Oct 23, 2025 | 60.03 | 60.09 | 59.56 | 59.56 | 59.56 | 0.51% | 33,239 |
| Oct 22, 2025 | 58.59 | 59.40 | 58.00 | 59.26 | 59.26 | -0.24% | 42,246 |
| Oct 21, 2025 | 60.92 | 61.09 | 58.95 | 59.40 | 59.40 | -6.40% | 217,907 |
| Oct 20, 2025 | 62.42 | 63.46 | 62.12 | 63.46 | 63.46 | 3.69% | 32,044 |
| Oct 17, 2025 | 62.40 | 62.55 | 60.71 | 61.20 | 61.20 | -2.06% | 52,174 |
| Oct 16, 2025 | 61.59 | 62.49 | 61.54 | 62.49 | 62.49 | 2.21% | 48,202 |
| Oct 15, 2025 | 60.73 | 61.17 | 60.56 | 61.14 | 61.14 | 1.68% | 50,512 |
| Oct 14, 2025 | 58.66 | 60.15 | 58.30 | 60.13 | 60.13 | 3.49% | 58,756 |
| Oct 10, 2025 | 57.60 | 58.22 | 57.50 | 58.10 | 58.10 | 0.94% | 31,549 |
| Oct 9, 2025 | 58.76 | 58.76 | 57.11 | 57.56 | 57.56 | -1.77% | 67,379 |
| Oct 8, 2025 | 58.51 | 58.76 | 58.30 | 58.60 | 58.60 | 1.58% | 40,490 |
| Oct 7, 2025 | 57.63 | 57.71 | 57.33 | 57.69 | 57.69 | 0.80% | 40,657 |
| Oct 6, 2025 | 56.95 | 57.43 | 56.82 | 57.23 | 57.23 | 1.78% | 55,420 |
| Oct 3, 2025 | 56.17 | 56.29 | 56.00 | 56.23 | 56.23 | 0.66% | 22,303 |
| Oct 2, 2025 | 56.40 | 56.40 | 55.26 | 55.86 | 55.86 | -0.30% | 36,472 |
| Oct 1, 2025 | 56.06 | 56.15 | 55.82 | 56.03 | 56.03 | 0.25% | 43,220 |
| Sep 30, 2025 | 55.30 | 55.89 | 55.20 | 55.89 | 55.89 | 0.74% | 19,959 |
| Sep 29, 2025 | 55.40 | 55.50 | 55.24 | 55.48 | 55.48 | 1.67% | 26,022 |
| Sep 26, 2025 | 54.44 | 54.77 | 54.33 | 54.57 | 54.57 | 0.50% | 22,614 |
| Sep 25, 2025 | 54.03 | 54.40 | 53.91 | 54.30 | 54.30 | 0.52% | 18,253 |
| Sep 24, 2025 | 54.61 | 54.61 | 53.77 | 54.02 | 54.02 | -1.03% | 30,120 |
| Sep 23, 2025 | 54.78 | 54.79 | 54.34 | 54.58 | 54.58 | 0.50% | 35,626 |
| Sep 22, 2025 | 53.93 | 54.36 | 53.85 | 54.31 | 54.31 | 1.74% | 32,972 |
| Sep 19, 2025 | 53.02 | 53.38 | 52.90 | 53.38 | 53.38 | 1.04% | 11,143 |
| Sep 18, 2025 | 52.99 | 52.99 | 52.57 | 52.83 | 52.83 | -0.40% | 20,020 |
| Sep 17, 2025 | 53.32 | 53.61 | 52.85 | 53.04 | 53.04 | -0.82% | 39,192 |
| Sep 16, 2025 | 53.50 | 53.62 | 53.30 | 53.48 | 53.48 | 0.26% | 22,894 |
| Sep 15, 2025 | 52.93 | 53.38 | 52.93 | 53.34 | 53.34 | 1.20% | 17,911 |
| Sep 12, 2025 | 52.90 | 52.95 | 52.71 | 52.71 | 52.71 | -0.15% | 51,290 |
| Sep 11, 2025 | 52.59 | 52.79 | 52.43 | 52.79 | 52.79 | -0.13% | 31,311 |
| Sep 10, 2025 | 52.89 | 52.97 | 52.71 | 52.86 | 52.86 | 0.34% | 22,081 |
| Sep 9, 2025 | 53.07 | 53.15 | 52.64 | 52.68 | 52.68 | -0.09% | 34,665 |
| Sep 8, 2025 | 52.56 | 52.85 | 52.48 | 52.73 | 52.73 | 1.17% | 32,979 |
| Sep 5, 2025 | 51.89 | 52.13 | 51.81 | 52.12 | 52.12 | 1.11% | 35,022 |
| Sep 4, 2025 | 51.50 | 51.55 | 51.30 | 51.55 | 51.55 | -0.39% | 33,409 |
| Sep 3, 2025 | 51.80 | 51.88 | 51.44 | 51.75 | 51.75 | 0.84% | 44,152 |
| Sep 2, 2025 | 50.55 | 51.34 | 50.50 | 51.32 | 51.32 | 2.46% | 31,416 |
| Aug 29, 2025 | 49.48 | 50.09 | 49.48 | 50.09 | 50.09 | 0.85% | 20,052 |
| Aug 28, 2025 | 49.27 | 49.73 | 49.27 | 49.67 | 49.67 | 0.77% | 19,279 |
| Aug 27, 2025 | 49.14 | 49.29 | 49.00 | 49.29 | 49.29 | 0.20% | 6,586 |
| Aug 26, 2025 | 48.97 | 49.19 | 48.92 | 49.19 | 49.19 | 0.84% | 12,116 |
| Aug 25, 2025 | 48.72 | 48.97 | 48.72 | 48.78 | 48.78 | -0.47% | 10,086 |
| Aug 22, 2025 | 48.32 | 49.01 | 48.32 | 49.01 | 49.01 | 1.01% | 18,783 |
| Aug 21, 2025 | 48.61 | 48.61 | 48.37 | 48.52 | 48.52 | -0.23% | 9,670 |
| Aug 20, 2025 | 48.35 | 48.63 | 48.35 | 48.63 | 48.63 | 1.02% | 6,833 |
| Aug 19, 2025 | 48.43 | 48.43 | 48.09 | 48.14 | 48.14 | -0.58% | 6,310 |
| Aug 18, 2025 | 48.96 | 48.96 | 48.36 | 48.42 | 48.42 | -0.23% | 6,568 |
| Aug 15, 2025 | 48.47 | 48.53 | 48.38 | 48.53 | 48.53 | 0.12% | 3,719 |
| Aug 14, 2025 | 48.64 | 48.64 | 48.39 | 48.47 | 48.47 | -0.55% | 9,780 |
| Aug 13, 2025 | 48.77 | 48.90 | 48.61 | 48.74 | 48.74 | 0.23% | 12,733 |
| Aug 12, 2025 | 48.68 | 48.68 | 48.40 | 48.63 | 48.63 | -0.08% | 15,425 |
| Aug 11, 2025 | 48.70 | 48.75 | 48.51 | 48.67 | 48.67 | -1.40% | 41,329 |
| Aug 8, 2025 | 49.33 | 49.38 | 49.10 | 49.36 | 49.36 | -0.12% | 9,102 |
| Aug 7, 2025 | 49.03 | 49.42 | 49.03 | 49.42 | 49.42 | 0.86% | 10,284 |
| Aug 6, 2025 | 49.00 | 49.10 | 48.83 | 49.00 | 49.00 | -0.22% | 14,856 |
| Aug 5, 2025 | 48.80 | 49.20 | 48.80 | 49.11 | 49.11 | 0.72% | 15,740 |
| Aug 1, 2025 | 48.51 | 48.80 | 48.49 | 48.76 | 48.76 | 1.97% | 14,169 |
| Jul 31, 2025 | 48.11 | 48.11 | 47.74 | 47.82 | 47.82 | 0.78% | 13,447 |
| Jul 30, 2025 | 48.01 | 48.03 | 47.45 | 47.45 | 47.45 | -1.76% | 22,369 |
| Jul 29, 2025 | 48.25 | 48.37 | 48.12 | 48.30 | 48.30 | 0.15% | 60,205 |
| Jul 28, 2025 | 48.40 | 48.40 | 47.95 | 48.23 | 48.23 | -0.60% | 8,555 |
| Jul 25, 2025 | 48.61 | 48.61 | 48.33 | 48.52 | 48.52 | -0.98% | 10,273 |
| Jul 24, 2025 | 48.98 | 49.03 | 48.84 | 49.00 | 49.00 | -0.51% | 31,159 |
| Jul 23, 2025 | 49.62 | 49.62 | 49.16 | 49.25 | 49.25 | -1.18% | 12,449 |
| Jul 22, 2025 | 49.53 | 49.84 | 49.51 | 49.84 | 49.84 | 0.93% | 7,136 |
| Jul 21, 2025 | 49.15 | 49.40 | 49.15 | 49.38 | 49.38 | 1.52% | 15,366 |
| Jul 18, 2025 | 48.71 | 48.78 | 48.64 | 48.64 | 48.64 | 0.27% | 6,276 |
| Jul 17, 2025 | 48.48 | 48.58 | 48.46 | 48.51 | 48.51 | -0.33% | 5,061 |
| Jul 16, 2025 | 48.02 | 49.00 | 48.02 | 48.67 | 48.67 | 0.56% | 10,731 |