Skip to main content
Kalo Gold Corp. (TSXV:KALO)
Canada flag Canada · Delayed Price · Currency is CAD
0.185
0.00 (0.00%)
Apr 29, 2026, 2:29 PM EST

Kalo Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.190.190.180.19--171,500
Apr 28, 20260.200.200.190.190.19-5.13%81,943
Apr 27, 20260.200.200.200.200.20-4.88%32,500
Apr 24, 20260.210.210.210.210.212.50%160,000
Apr 23, 20260.210.210.200.200.202.56%208,500
Apr 22, 20260.200.200.200.200.20-4.88%42,012
Apr 21, 20260.200.210.200.210.21-70,684
Apr 20, 20260.210.210.210.210.21-17,250
Apr 17, 20260.210.210.200.210.21-46,000
Apr 16, 20260.210.210.210.210.21-47,000
Apr 15, 20260.210.210.210.210.21-2.38%125,000
Apr 14, 20260.220.220.210.210.21-200,502
Apr 13, 20260.210.210.210.210.215.00%144,500
Apr 10, 20260.210.210.200.200.20-4.76%128,500
Apr 9, 20260.210.210.210.210.21-1,001
Apr 8, 20260.220.230.200.210.21-2.33%763,486
Apr 7, 20260.210.220.210.220.222.38%91,500
Apr 2, 20260.200.210.200.210.21-2.33%74,000
Apr 1, 20260.210.220.200.220.22-2.27%191,320
Mar 31, 20260.210.230.200.220.227.32%89,011
Mar 30, 20260.210.210.200.210.21-2.38%174,012
Mar 27, 20260.210.210.200.210.21-84,500
Mar 26, 20260.210.220.200.210.21-2.33%136,000
Mar 25, 20260.220.220.220.220.22-2.27%21,662
Mar 24, 20260.220.230.220.220.22-31,000
Mar 23, 20260.230.230.220.220.22-27,000
Mar 20, 20260.220.230.220.220.224.76%33,502
Mar 19, 20260.220.220.210.210.21-14.29%127,250
Mar 18, 20260.250.250.230.250.25-2.00%317,960
Mar 17, 20260.250.250.240.250.256.38%144,750
Mar 16, 20260.240.240.240.240.24-4.08%28,600
Mar 13, 20260.210.270.200.250.2516.67%1,270,615
Mar 12, 20260.220.220.210.210.21-2.33%148,500
Mar 11, 20260.210.220.210.220.222.38%80,600
Mar 10, 20260.220.220.200.210.21-2.33%69,526
Mar 9, 20260.220.220.210.220.22-31,252
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