Skip to main content
Kapa Gold Inc. (TSXV:KAPA)
Canada flag Canada · Delayed Price · Currency is CAD
0.275
+0.035 (14.58%)
Mar 9, 2026, 12:50 PM EST

Kapa Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.260.280.260.280.2814.58%4,750
Mar 6, 20260.220.250.220.240.24-9.43%7,020
Mar 4, 20260.270.270.220.270.27-1.85%78,000
Mar 3, 20260.270.270.270.270.27-1.82%24,500
Mar 2, 20260.260.280.260.280.28-3.51%4,536
Feb 27, 20260.260.290.260.290.2923.91%97,500
Feb 26, 20260.240.270.230.230.234.55%117,000
Feb 25, 20260.240.240.220.220.22-6.38%43,000
Feb 24, 20260.240.240.240.240.242.17%21,000
Feb 23, 20260.220.230.220.230.23-2.13%22,000
Feb 20, 20260.240.240.240.240.24-2.08%11,000
Feb 19, 20260.220.250.220.240.24-37,292
Feb 18, 20260.240.250.220.240.24-4.00%97,121
Feb 17, 20260.240.250.240.250.254.17%151,800
Feb 13, 20260.240.250.240.240.24-14,562
Feb 12, 20260.240.240.240.240.242.13%17,500
Feb 11, 20260.240.240.240.240.24-12.96%12,991
Feb 10, 20260.270.270.270.270.2714.89%205,192
Feb 9, 20260.250.250.240.240.24-4.08%37,200
Feb 6, 20260.230.270.230.250.254.26%25,070
Feb 5, 20260.260.260.240.240.24-6.00%105,552
Feb 4, 20260.260.260.250.250.25-5.66%193,682
Feb 3, 20260.270.270.250.270.27-3.64%47,101
Feb 2, 20260.260.290.260.280.285.77%24,100
Jan 30, 20260.260.260.260.260.26-7.14%19,769
Jan 29, 20260.290.290.260.280.28-1.75%47,495
Jan 28, 20260.290.290.290.290.29-9,536
Jan 26, 20260.290.290.290.290.29-1.72%36,579
Jan 23, 20260.290.290.270.290.29-62,790
Jan 22, 20260.280.290.280.290.293.57%48,000
Jan 21, 20260.280.300.270.280.28-52,300
Jan 20, 20260.290.290.280.280.28-3.45%44,626
Jan 19, 20260.290.300.290.290.29-34,819
Jan 16, 20260.260.290.260.290.29-44,094
Jan 15, 20260.290.290.290.290.291.75%10,339
Jan 14, 20260.290.290.260.290.29-157,904
Jan 13, 20260.290.290.280.290.293.64%26,500
Jan 12, 20260.280.300.280.280.28-1.79%34,000
Jan 9, 20260.280.290.270.280.281.82%156,000
Jan 7, 20260.300.300.250.280.28-8.33%226,000
Jan 6, 20260.300.300.290.300.30-3.23%73,525
Jan 5, 20260.240.310.240.310.3129.17%253,500
Jan 2, 20260.240.240.240.240.24-97,400
Dec 31, 20250.240.240.240.240.24-12,500
Dec 30, 20250.240.240.220.240.244.35%17,000
Dec 29, 20250.230.240.230.230.23-6.12%53,500
Dec 23, 20250.250.250.250.250.252.08%27,250
Dec 22, 20250.240.240.240.240.24-2.04%3,000
Dec 19, 20250.250.250.250.250.258.89%39,500
Dec 18, 20250.250.250.230.230.23-6.25%53,525
Dec 17, 20250.240.240.240.240.24-4.00%14,500
Dec 15, 20250.250.260.250.250.254.17%49,500
Dec 12, 20250.250.270.240.240.24-4.00%211,497
Dec 11, 20250.250.250.250.250.25-35,000
Dec 10, 20250.250.260.250.250.254.17%28,606
Dec 9, 20250.260.270.240.240.24-5.88%104,000
Dec 8, 20250.260.260.240.260.262.00%37,800
Dec 5, 20250.270.270.250.250.25-1.96%5,000
Dec 4, 20250.260.260.260.260.26-5.56%50,000
Dec 3, 20250.260.270.250.270.27-345,605
Dec 2, 20250.260.270.260.270.273.85%110,189
Dec 1, 20250.260.260.250.260.26-101,483
Nov 28, 20250.240.260.240.260.2613.04%241,000
Nov 27, 20250.240.240.230.230.23-32,000
Nov 26, 20250.250.250.230.230.23-9.80%50,884
Nov 25, 20250.240.260.240.260.26-59,500
Nov 24, 20250.260.260.260.260.268.51%3,000
Nov 21, 20250.240.240.240.240.24-2.08%2,500
Nov 20, 20250.240.240.240.240.242.13%62,000
Nov 19, 20250.230.240.230.240.242.17%35,500
Nov 18, 20250.230.230.230.230.23-46,750
Nov 17, 20250.220.230.220.230.23-4.17%50,100
Nov 14, 20250.240.250.240.240.242.13%211,500
Nov 13, 20250.240.240.240.240.2411.90%22,744
Nov 12, 20250.240.250.210.210.21-12.50%64,000
Nov 11, 20250.230.240.230.240.24-24,185
Nov 10, 20250.230.240.230.240.24-60,898
Nov 7, 20250.220.240.220.240.24-90,000
Nov 6, 20250.210.250.210.240.244.35%226,500
Nov 5, 20250.230.230.230.230.23-10,500
Nov 4, 20250.240.250.230.230.23-4.17%297,312
Nov 3, 20250.200.240.200.240.2423.08%239,127
Oct 30, 20250.210.210.200.200.20-7.14%91,503
Oct 29, 20250.210.210.210.210.215.00%24,500
Oct 28, 20250.200.200.180.200.20-4.76%44,200
Oct 27, 20250.230.230.210.210.21-6.67%5,945
Oct 24, 20250.210.230.210.230.232.27%60,029
Oct 23, 20250.210.220.210.220.2210.00%25,000
Oct 22, 20250.220.230.200.200.20-9.09%159,000
Oct 21, 20250.230.230.220.220.22-8.33%21,800
Oct 20, 20250.260.260.240.240.24-5.88%5,000
Oct 17, 20250.230.260.230.260.266.25%16,500
Oct 16, 20250.250.250.220.240.24-4.00%190,040
Oct 15, 20250.260.260.250.250.25-1.96%81,500
Oct 14, 20250.280.280.260.260.26-5.56%85,775
Oct 10, 20250.270.270.270.270.273.85%12,500
Oct 9, 20250.260.270.260.260.26-3.70%69,815
Oct 8, 20250.280.280.270.270.27-1.82%193,333
Oct 7, 20250.280.280.280.280.28-65,215
Oct 6, 20250.270.280.260.280.283.77%144,460