TSXV - Free Realtime Quote CAD

Kalo Gold Corp. (KALO.V)

0.0500

0.0000

(0.00%)

As of 9:30:00 AM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Apr 14, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	22,002
Apr 11, 2025	0.0500	0.0550	0.0500	0.0550	0.0550	200,523
Apr 10, 2025	0.0550	0.0550	0.0500	0.0500	0.0500	105,000
Apr 9, 2025	0.0550	0.0550	0.0500	0.0500	0.0500	45,712
Apr 8, 2025	0.0550	0.0550	0.0500	0.0500	0.0500	10,000
Apr 7, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	35,000
Apr 4, 2025	0.0450	0.0500	0.0450	0.0500	0.0500	143,000
Apr 3, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Apr 2, 2025	0.0600	0.0600	0.0500	0.0500	0.0500	293,000
Apr 1, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	6,000
Mar 31, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	101,000
Mar 28, 2025	0.0600	0.0600	0.0550	0.0550	0.0550	108,058
Mar 27, 2025	0.0650	0.0650	0.0600	0.0600	0.0600	50,000
Mar 26, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	29,000
Mar 25, 2025	0.0650	0.0650	0.0600	0.0650	0.0650	167,418
Mar 24, 2025	0.0650	0.0650	0.0600	0.0600	0.0600	38,000
Mar 21, 2025	0.0750	0.0750	0.0650	0.0650	0.0650	86,000
Mar 20, 2025	0.0700	0.0800	0.0700	0.0750	0.0750	184,000
Mar 19, 2025	0.0700	0.0800	0.0700	0.0750	0.0750	157,000
Mar 18, 2025	0.0600	0.0750	0.0600	0.0700	0.0700	542,000
Mar 17, 2025	0.0650	0.0700	0.0600	0.0700	0.0700	157,000
Mar 14, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 13, 2025	0.0550	0.0600	0.0550	0.0600	0.0600	11,500
Mar 12, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 11, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 10, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 7, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	9,000
Mar 6, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 5, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 4, 2025	0.0700	0.0700	0.0700	0.0650	0.0650	5,000
Mar 3, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	42,000
Feb 28, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	2,000
Feb 27, 2025	0.0650	0.0700	0.0600	0.0600	0.0600	44,500
Feb 26, 2025	0.0700	0.0700	0.0700	0.0700	0.0700	60,000
Feb 25, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	1,000
Feb 24, 2025	0.0650	0.0700	0.0650	0.0700	0.0700	11,000
Feb 21, 2025	0.0700	0.0700	0.0700	0.0700	0.0700	213,000
Feb 20, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	28,000
Feb 19, 2025	0.0650	0.0650	0.0650	0.0650	0.0650	1,538
Feb 18, 2025	0.0700	0.0700	0.0650	0.0650	0.0650	59,500
Feb 14, 2025	0.0700	0.0700	0.0650	0.0700	0.0700	72,000
Feb 13, 2025	0.0650	0.0700	0.0650	0.0700	0.0700	235,000
Feb 12, 2025	0.0600	0.0650	0.0600	0.0600	0.0600	211,000
Feb 11, 2025	0.0550	0.0600	0.0550	0.0600	0.0600	70,000
Feb 10, 2025	0.0450	0.0550	0.0450	0.0500	0.0500	680,000
Feb 7, 2025	0.0500	0.0500	0.0450	0.0450	0.0450	67,000
Feb 6, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
Feb 5, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	52,000
Feb 4, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 3, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 31, 2025	0.0500	0.0500	0.0450	0.0450	0.0450	292,000
Jan 30, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	28,909
Jan 29, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Jan 28, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	80,000
Jan 27, 2025	0.0550	0.0550	0.0500	0.0500	0.0500	59,000
Jan 24, 2025	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 23, 2025	0.0550	0.0550	0.0500	0.0550	0.0550	30,590
Jan 22, 2025	0.0450	0.0500	0.0450	0.0500	0.0500	426,000
Jan 21, 2025	0.0450	0.0500	0.0450	0.0450	0.0450	491,000
Jan 20, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 17, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 16, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Jan 15, 2025	0.0450	0.0500	0.0400	0.0500	0.0500	37,000
Jan 14, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Jan 13, 2025	0.0500	0.0500	0.0400	0.0450	0.0450	29,000
Jan 10, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 9, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	12,000
Jan 8, 2025	0.0450	0.0500	0.0450	0.0500	0.0500	47,000
Jan 7, 2025	0.0450	0.0500	0.0450	0.0450	0.0450	75,836
Jan 6, 2025	0.0450	0.0450	0.0400	0.0450	0.0450	98,000
Jan 3, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 2, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	10,000
Dec 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 30, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	8,104
Dec 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Dec 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Dec 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	22,000
Dec 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
Dec 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	26,000
Dec 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,428
Dec 16, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	69,000
Dec 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,500
Dec 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	14,500
Dec 10, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	7,000
Dec 9, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	41,000
Dec 6, 2024	0.0300	0.0450	0.0300	0.0450	0.0450	29,698
Dec 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,436
Dec 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	26,000
Dec 3, 2024	0.0300	0.0400	0.0300	0.0350	0.0350	118,057
Dec 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,621
Nov 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 25, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	55,113
Nov 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Nov 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 15, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	220,000
Nov 14, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	241,000
Nov 13, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	117,150
Nov 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100,500
Nov 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	109,000
Nov 8, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	684,000
Nov 7, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	28,000
Nov 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Nov 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,008
Oct 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,509
Oct 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Oct 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 28, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	20,000
Oct 25, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	86,000
Oct 24, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	109,100
Oct 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,722
Oct 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	109,000
Oct 21, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	20,000
Oct 18, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	60,000
Oct 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	46,100
Oct 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	119,000
Oct 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	88,000
Oct 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Oct 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Oct 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,321
Oct 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	34,000
Oct 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	129,000
Sep 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 25, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	477,000
Sep 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	119,000
Sep 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Sep 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Sep 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	39,000
Sep 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	327,000
Sep 12, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	576,000
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Sep 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,335
Sep 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,333
Sep 6, 2024	0.0350	0.0400	0.0250	0.0250	0.0250	351,000
Sep 5, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	70,000
Sep 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Sep 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	43,000
Aug 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 28, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	57,000
Aug 27, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	17,000
Aug 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 20, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	40,000
Aug 19, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	41,000
Aug 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Aug 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	16,000
Aug 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Aug 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	111,000
Aug 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,666
Aug 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	28,249
Aug 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	139,012
Jul 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,250
Jul 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	43,000
Jul 26, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	94,000
Jul 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 23, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	109,000
Jul 22, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	37,000
Jul 19, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	199,000
Jul 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	102,990
Jul 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Jul 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Jul 11, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	93,000
Jul 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Jul 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 5, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	86,500
Jul 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Jul 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	32,000
Jul 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	96,821
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Jun 21, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	22,000
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jun 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	17,000
Jun 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,549
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 14, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	283,000
Jun 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Jun 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	146,000
Jun 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 3, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	98,192
May 31, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	147,851
May 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	112,800
May 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,073
May 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 23, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	499,000
May 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 21, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	18,154
May 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	54,000
May 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
May 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 13, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	260,000
May 10, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	236,000
May 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	170,000
May 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
May 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 30, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	341,782
Apr 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	42,179
Apr 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Apr 25, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	191,423
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 22, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	600,811
Apr 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,666
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,666
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	465,960

TORC.V TinOne Resources Inc.

0.0750

0.00%

RISE.CN Rise Gold Corp.

0.1250

-3.85%

BRAU.V Big Ridge Gold Corp.

0.0800

+7.14%

HWG.CN Headwater Gold Inc.

0.1950

+14.71%

SGC.V Solstice Gold Corp.

0.0350

0.00%

ALTA.V Altamira Gold Corp.

0.1000

0.00%

ROS.V Roscan Gold Corporation

0.0600

0.00%

SGN.V Scorpio Gold Corporation

0.1100

0.00%

USGD.CN American Pacific Mining Corp.

0.1850

+2.78%

RPX.V Red Pine Exploration Inc.

0.1250

-3.85%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kalo Gold Corp. (KALO.V)

Related Tickers