Skip to main content
Kalo Gold Corp. (TSXV:KALO)
Canada flag Canada · Delayed Price · Currency is CAD
0.215
0.00 (0.00%)
Mar 9, 2026, 3:55 PM EST

Kalo Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.220.220.210.22--31,252
Mar 6, 20260.210.230.210.220.222.38%61,002
Mar 5, 20260.230.230.210.210.21-6.67%130,500
Mar 4, 20260.230.230.230.230.23-2.17%70,000
Mar 3, 20260.240.240.230.230.23-6.12%128,207
Mar 2, 20260.240.250.240.250.25-4,700
Feb 26, 20260.250.250.250.250.25-30,000
Feb 25, 20260.240.250.240.250.252.08%139,501
Feb 24, 20260.230.240.230.240.244.35%642,500
Feb 23, 20260.250.250.230.230.23-6.12%19,063
Feb 20, 20260.250.250.250.250.25-45,950
Feb 19, 20260.250.250.250.250.25-15,500
Feb 18, 20260.250.250.250.250.252.08%155,000
Feb 17, 20260.240.260.230.240.24-2.04%80,701
Feb 13, 20260.250.250.250.250.252.08%55,000
Feb 12, 20260.260.260.240.240.24-4.00%54,000
Feb 11, 20260.260.260.250.250.25-94,503
Feb 10, 20260.260.260.240.250.25-5.66%85,600
Feb 9, 20260.270.270.270.270.271.92%16,600
Feb 6, 20260.250.260.240.260.266.12%307,930
Feb 5, 20260.250.250.250.250.25-2.00%84,125
Feb 4, 20260.270.270.250.250.25-1.96%39,550
Feb 3, 20260.250.260.250.260.264.08%269,250
Feb 2, 20260.250.250.250.250.25-62,797
Jan 30, 20260.250.250.250.250.25-3.92%56,300
Jan 29, 20260.280.280.230.260.26-1.92%303,155
Jan 28, 20260.270.270.260.260.26-3.70%200,407
Jan 27, 20260.290.290.270.270.27-6.90%231,500
Jan 26, 20260.280.290.280.290.297.41%1,062,589
Jan 23, 20260.270.280.260.270.27-325,220
Jan 22, 20260.280.280.270.270.27-130,000
Jan 21, 20260.280.280.270.270.27-3.57%48,751
Jan 20, 20260.280.290.270.280.28-140,296
Jan 19, 20260.290.290.280.280.28-3.45%89,573
Jan 16, 20260.290.290.290.290.29-63,323
Jan 15, 20260.290.290.290.290.293.57%89,500
Jan 14, 20260.300.300.280.280.28-3.45%177,000
Jan 13, 20260.300.300.290.290.29-3.33%151,363
Jan 12, 20260.310.310.300.300.30-1.64%91,500
Jan 9, 20260.310.310.300.310.31-127,181
Jan 8, 20260.310.310.310.310.31-1.61%83,500
Jan 7, 20260.310.320.310.310.31-3.13%152,305
Jan 6, 20260.320.320.320.320.321.59%11,750
Jan 5, 20260.320.320.320.320.32-1.56%452,850
Jan 2, 20260.310.320.310.320.323.23%151,380
Dec 30, 20250.320.320.310.310.31-3.13%8,100
Dec 29, 20250.310.320.300.320.3245.45%128,853
Dec 26, 20250.220.220.220.220.22-26.67%15,130
Dec 24, 20250.300.320.280.300.3058.73%44,502
Dec 23, 20250.220.230.190.190.19-40.94%22,160
Dec 22, 20250.320.320.320.320.32-26,775
Dec 19, 20250.300.320.300.320.326.67%41,000
Dec 18, 20250.280.300.280.300.30-149,703
Dec 17, 20250.300.300.300.300.30-6.25%2,018
Dec 16, 20250.320.320.320.320.326.67%3,000
Dec 15, 20250.300.300.300.300.30-3,000
Dec 12, 20250.300.300.300.300.30-10,571
Dec 11, 20250.320.320.300.300.30-13,530
Dec 10, 20250.300.300.300.300.30-6.25%62,287
Dec 9, 20250.320.320.320.320.326.67%35,500
Dec 8, 20250.320.320.300.300.30-6.25%16,250
Dec 5, 20250.300.320.300.320.32-102,766
Dec 4, 20250.320.320.300.320.32-144,450
Dec 3, 20250.320.320.300.320.32-207,445
Dec 2, 20250.340.350.320.320.32-5.88%147,257
Dec 1, 20250.360.360.320.340.34-5.56%185,916
Nov 28, 20250.340.360.340.360.365.88%108,064
Nov 27, 20250.360.360.340.340.34-5.56%141,408
Nov 26, 20250.360.360.360.360.36-185,500
Nov 25, 20250.380.380.360.360.36-121,500
Nov 24, 20250.400.400.360.360.36-5.26%299,599
Nov 21, 20250.380.400.380.380.385.56%148,500
Nov 20, 20250.360.360.360.360.36-55,057
Nov 19, 20250.360.380.360.360.36-137,000
Nov 18, 20250.380.380.360.360.36-319,362
Nov 17, 20250.360.380.360.360.36-154,500
Nov 14, 20250.360.380.360.360.36-149,150
Nov 13, 20250.380.380.360.360.36-5.26%21,025
Nov 12, 20250.360.380.340.380.385.56%212,757
Nov 11, 20250.360.360.360.360.36-11,250
Nov 10, 20250.360.360.340.360.36-67,040
Nov 7, 20250.360.360.340.360.36-113,316
Nov 6, 20250.360.380.360.360.36-97,813
Nov 5, 20250.320.360.300.360.365.88%238,353
Nov 4, 20250.380.380.340.340.34-10.53%72,863
Nov 3, 20250.380.400.360.380.38-157,758
Oct 31, 20250.380.400.380.380.38-321,625
Oct 30, 20250.360.380.360.380.385.56%77,375
Oct 29, 20250.380.400.360.360.36-5.26%304,692
Oct 28, 20250.380.400.380.380.38-108,775
Oct 27, 20250.400.440.380.380.38-5.00%381,510
Oct 24, 20250.360.400.360.400.4011.11%264,062
Oct 23, 20250.340.360.340.360.365.88%126,500
Oct 22, 20250.360.360.340.340.34-47,213
Oct 21, 20250.400.400.340.340.34-5.56%196,143
Oct 20, 20250.380.400.360.360.36-5.26%110,050
Oct 17, 20250.460.460.380.380.38-13.64%286,907
Oct 16, 20250.480.480.440.440.44-4.35%485,670
Oct 15, 20250.540.600.440.460.4615.00%2,584,951
Oct 14, 20250.340.400.340.400.4025.00%524,284