Kalo Gold Corp. (0SX0.F)

Compare

0.0575

+0.0030

+(5.50%)

At close: March 3 at 1:18:04 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	0.0575	0.0575	0.0575	0.0575	0.0575	8,100
Feb 28, 2025	0.0255	0.0545	0.0255	0.0545	0.0545	1,900
Feb 27, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 26, 2025	0.0285	0.0350	0.0285	0.0350	0.0350	-
Feb 25, 2025	0.0325	0.0325	0.0325	0.0325	0.0325	-
Feb 24, 2025	0.0325	0.0325	0.0325	0.0325	0.0325	-
Feb 21, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 20, 2025	0.0295	0.0295	0.0295	0.0295	0.0295	-
Feb 19, 2025	0.0295	0.0295	0.0295	0.0295	0.0295	-
Feb 18, 2025	0.0325	0.0325	0.0325	0.0325	0.0325	-
Feb 17, 2025	0.0365	0.0365	0.0365	0.0365	0.0365	-
Feb 14, 2025	0.0325	0.0325	0.0325	0.0325	0.0325	-
Feb 13, 2025	0.0255	0.0520	0.0255	0.0470	0.0470	2,350
Feb 12, 2025	0.0265	0.0290	0.0265	0.0290	0.0290	6,000
Feb 11, 2025	0.0195	0.0195	0.0195	0.0195	0.0195	-
Feb 10, 2025	0.0155	0.0445	0.0155	0.0225	0.0225	4,000
Feb 7, 2025	0.0045	0.0190	0.0045	0.0190	0.0190	-
Feb 6, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 5, 2025	0.0155	0.0155	0.0155	0.0155	0.0155	-
Feb 4, 2025	0.0155	0.0155	0.0155	0.0155	0.0155	-
Feb 3, 2025	0.0155	0.0155	0.0155	0.0155	0.0155	-
Jan 31, 2025	0.0185	0.0185	0.0185	0.0185	0.0185	-
Jan 30, 2025	0.0185	0.0185	0.0185	0.0185	0.0185	-
Jan 29, 2025	0.0185	0.0185	0.0185	0.0185	0.0185	-
Jan 28, 2025	0.0185	0.0185	0.0185	0.0185	0.0185	-
Jan 27, 2025	0.0225	0.0225	0.0225	0.0225	0.0225	-
Jan 24, 2025	0.0225	0.0225	0.0225	0.0225	0.0225	-
Jan 23, 2025	0.0185	0.0185	0.0185	0.0185	0.0185	-
Jan 22, 2025	0.0155	0.0155	0.0155	0.0155	0.0155	-
Jan 21, 2025	0.0185	0.0185	0.0185	0.0185	0.0185	-
Jan 20, 2025	0.0195	0.0195	0.0195	0.0195	0.0195	-
Jan 17, 2025	0.0195	0.0195	0.0195	0.0195	0.0195	-
Jan 16, 2025	0.0195	0.0195	0.0195	0.0195	0.0195	-
Jan 15, 2025	0.0155	0.0155	0.0155	0.0155	0.0155	-
Jan 14, 2025	0.0165	0.0165	0.0165	0.0165	0.0165	-
Jan 13, 2025	0.0165	0.0190	0.0165	0.0190	0.0190	-
Jan 10, 2025	0.0155	0.0155	0.0155	0.0155	0.0155	-
Jan 9, 2025	0.0195	0.0195	0.0195	0.0195	0.0195	-
Jan 8, 2025	0.0155	0.0155	0.0155	0.0155	0.0155	-
Jan 7, 2025	0.0155	0.0155	0.0155	0.0155	0.0155	-
Jan 6, 2025	0.0155	0.0155	0.0155	0.0155	0.0155	-
Jan 3, 2025	0.0155	0.0155	0.0155	0.0155	0.0155	-
Jan 2, 2025	0.0085	0.0085	0.0085	0.0085	0.0085	-
Dec 30, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Dec 27, 2024	0.0085	0.0155	0.0085	0.0155	0.0155	-
Dec 23, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Dec 20, 2024	0.0085	0.0155	0.0085	0.0155	0.0155	-
Dec 19, 2024	0.0085	0.0155	0.0085	0.0155	0.0155	-
Dec 18, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Dec 17, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Dec 16, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Dec 13, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Dec 12, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Dec 11, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Dec 10, 2024	0.0185	0.0190	0.0185	0.0190	0.0190	-
Dec 9, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Dec 6, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Dec 5, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Dec 4, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Dec 3, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Dec 2, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Nov 29, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Nov 28, 2024	0.0045	0.0125	0.0045	0.0125	0.0125	1,000
Nov 27, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Nov 26, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Nov 25, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Nov 22, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Nov 21, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Nov 20, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Nov 19, 2024	0.0075	0.0190	0.0075	0.0190	0.0190	-
Nov 18, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Nov 15, 2024	0.0075	0.0155	0.0075	0.0155	0.0155	-
Nov 14, 2024	0.0125	0.0155	0.0125	0.0155	0.0155	-
Nov 13, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Nov 12, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Nov 11, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Nov 8, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Nov 7, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Nov 6, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Nov 5, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Nov 4, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Nov 1, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Oct 31, 2024	0.0065	0.0150	0.0065	0.0150	0.0150	-
Oct 30, 2024	0.0125	0.0150	0.0125	0.0150	0.0150	-
Oct 29, 2024	0.0125	0.0185	0.0125	0.0185	0.0185	-
Oct 28, 2024	0.0085	0.0155	0.0085	0.0155	0.0155	-
Oct 25, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Oct 24, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Oct 23, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Oct 22, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Oct 21, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Oct 18, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Oct 17, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Oct 16, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 15, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 14, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Oct 11, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 10, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Oct 9, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Oct 8, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 7, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 4, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 3, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Oct 2, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 1, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 30, 2024	0.0005	0.0085	0.0005	0.0085	0.0085	-
Sep 27, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Sep 26, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Sep 25, 2024	0.0055	0.0085	0.0055	0.0085	0.0085	-
Sep 24, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Sep 23, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Sep 20, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Sep 19, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Sep 18, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Sep 17, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Sep 16, 2024	0.0005	0.0085	0.0005	0.0085	0.0085	-
Sep 13, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Sep 12, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Sep 11, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 10, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Sep 9, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 6, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Sep 5, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Sep 4, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Sep 3, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Sep 2, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Aug 30, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Aug 29, 2024	0.0005	0.0025	0.0005	0.0025	0.0025	-
Aug 28, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Aug 27, 2024	0.0085	0.0120	0.0085	0.0120	0.0120	-
Aug 26, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Aug 23, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 22, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Aug 21, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Aug 20, 2024	0.0085	0.0120	0.0085	0.0120	0.0120	9,000
Aug 19, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Aug 16, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 15, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Aug 14, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 13, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Aug 12, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Aug 9, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Aug 8, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Aug 7, 2024	0.0005	0.0025	0.0005	0.0025	0.0025	-
Aug 6, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Aug 5, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Aug 2, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Aug 1, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jul 31, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jul 30, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jul 29, 2024	0.0010	0.0010	0.0005	0.0005	0.0005	12,000
Jul 26, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Jul 25, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 24, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Jul 23, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jul 22, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Jul 19, 2024	0.0085	0.0120	0.0085	0.0120	0.0120	-
Jul 18, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Jul 17, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jul 16, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jul 15, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jul 12, 2024	0.0095	0.0385	0.0095	0.0095	0.0095	2,000
Jul 11, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jul 10, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jul 9, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jul 8, 2024	0.0055	0.0090	0.0055	0.0090	0.0090	-
Jul 5, 2024	0.0005	0.0090	0.0005	0.0090	0.0090	-
Jul 4, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jul 3, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jul 2, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jul 1, 2024	0.0005	0.0395	0.0005	0.0095	0.0095	21,000
Jun 28, 2024	0.0055	0.0345	0.0055	0.0345	0.0345	10,000
Jun 27, 2024	0.0055	0.0355	0.0055	0.0290	0.0290	50,000
Jun 26, 2024	0.0065	0.0340	0.0055	0.0055	0.0055	10,010
Jun 25, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jun 24, 2024	0.0055	0.0280	0.0055	0.0280	0.0280	10,000
Jun 21, 2024	0.0010	0.0130	0.0010	0.0130	0.0130	4,000
Jun 20, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jun 19, 2024	0.0005	0.0285	0.0005	0.0285	0.0285	2,000
Jun 18, 2024	0.0055	0.0345	0.0055	0.0345	0.0345	3,003
Jun 17, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jun 14, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jun 13, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Jun 12, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Jun 11, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Jun 10, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Jun 7, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jun 6, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jun 5, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jun 4, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jun 3, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
May 31, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
May 30, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
May 29, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
May 28, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
May 27, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
May 24, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
May 23, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
May 22, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
May 21, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 20, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 17, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 16, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 15, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
May 14, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
May 13, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
May 10, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
May 9, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
May 8, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
May 7, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
May 6, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
May 3, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
May 2, 2024	0.0005	0.0090	0.0005	0.0090	0.0090	-
Apr 30, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 29, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 26, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 25, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 24, 2024	0.0015	0.0055	0.0015	0.0055	0.0055	-
Apr 23, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Apr 22, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 19, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 18, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 17, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 16, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 15, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Apr 12, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 11, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Apr 10, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 9, 2024	0.0055	0.0125	0.0055	0.0125	0.0125	-
Apr 8, 2024	0.0005	0.0200	0.0005	0.0200	0.0200	300,000
Apr 5, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Apr 4, 2024	0.0005	0.0020	0.0005	0.0020	0.0020	-
Apr 3, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Apr 2, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Mar 28, 2024	0.0005	0.0035	0.0005	0.0035	0.0035	-
Mar 27, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Mar 26, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Mar 25, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Mar 22, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Mar 21, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Mar 20, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Mar 19, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Mar 18, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Mar 15, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Mar 14, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Mar 13, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Mar 12, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Mar 11, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Mar 8, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Mar 7, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Mar 6, 2024	0.0005	0.0065	0.0005	0.0065	0.0065	-
Mar 5, 2024	0.0005	0.0065	0.0005	0.0065	0.0065	-
Mar 4, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-

GSRI.CN Golden Shield Resources Inc.

0.0400

0.00%

AMQFF Abitibi Metals Corp.

0.1472

-5.64%

MAGE Magellan Copper and Gold Inc.

0.1400

-30.00%

QIM.CN Quimbaya Gold Inc.

0.4550

+26.39%

TAJ.V Tajiri Resources Corp.

0.0600

0.00%

GLDR.CN GldRaptMinCo

0.0500

0.00%

OOR.V Opus One Gold Corporation

0.0550

-8.33%

TBK.V Trailbreaker Resources Ltd.

0.3000

0.00%

BGF.V Beauce Gold Fields Inc.

0.0400

0.00%

RAK.V Rackla Metals Inc.

0.1600

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kalo Gold Corp. (0SX0.F)

Related Tickers