Get the Stockscreener App
0.0532
15.29%
-0.0096
Kalo Gold Corp Com Stock (KLGDF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 18, 2025 | $0.0532 | $0.0522 | $0.0010 | 7,915.0 | -15.29% |
| Dec 08, 2025 | $0.065 | $0.0537 | $0.0113 | 77,625.0 | +16.30% |
| Dec 05, 2025 | $0.054 | $0.054 | $0.00 | 8,000.0 | -7.06% |
| Dec 04, 2025 | $0.0581 | $0.0581 | $0.00 | 30,000.0 | +5.25% |
| Dec 03, 2025 | $0.0578 | $0.0552 | $0.0026 | 91,450.0 | -11.54% |
| Dec 02, 2025 | $0.0624 | $0.0624 | $0.00 | 1,000.0 | +6.94% |
| Dec 01, 2025 | $0.06 | $0.0584 | $0.00165 | 42,000.0 | -4.34% |
| Nov 28, 2025 | $0.063 | $0.0609 | $0.00214 | 50,900.0 | -11.72% |
| Nov 26, 2025 | $0.0691 | $0.0602 | $0.0089 | 345,200.0 | +6.31% |
| Nov 25, 2025 | $0.065 | $0.065 | $0.00 | 54,500.0 | -4.34% |
| Nov 24, 2025 | $0.0693 | $0.068 | $0.00135 | 100,000.0 | +1.42% |
| Nov 20, 2025 | $0.0681 | $0.067 | $0.0011 | 149,600.0 | +3.08% |
| Nov 19, 2025 | $0.0662 | $0.065 | $0.0012 | 151,000.0 | +0.46% |
Kalo Gold Corp Com Stock (KLGDF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kalo Gold Corp Com stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KLGDF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kalo Gold Corp Com stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kalo Gold Corp Com Stock (KLGDF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.065 | $0.0522 | $0.0128 | 257,990.0 | -12.79% |
| Nov, 2025 | $0.0768 | $0.0582 | $0.0186 | 2,661,049.0 | -21.99% |
| Oct, 2025 | $0.107 | $0.045 | $0.062 | 2,742,754.0 | +58.30% |
| Sep, 2025 | $0.0921 | $0.043 | $0.0491 | 5,507,040.0 | -30.42% |
| Aug, 2025 | $0.075 | $0.0447 | $0.0303 | 804,804.0 | +47.36% |
| Jul, 2025 | $0.0662 | $0.0467 | $0.0195 | 356,505.0 | -17.64% |
| Jun, 2025 | $0.0585 | $0.0357 | $0.0228 | 459,519.0 | +57.26% |
| May, 2025 | $0.057 | $0.0352 | $0.0218 | 326,109.0 | -7.23% |
| Apr, 2025 | $0.0422 | $0.0312 | $0.011 | 220,848.0 | -12.83% |
| Mar, 2025 | $0.0506 | $0.0438 | $0.0068 | 171,001.0 | +5.26% |
| Feb, 2025 | $0.0456 | $0.0381 | $0.0075 | 73,644.0 | +66.79% |
| Jan, 2025 | $0.0354 | $0.0235 | $0.0119 | 104,123.0 | +4.80% |
Kalo Gold Corp Com Stock (KLGDF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.0323 | $0.0196 | $0.0127 | 253,245.0 | -8.76% |
| Nov, 2024 | $0.0383 | $0.0252 | $0.0132 | 209,200.0 | -8.97% |
| Oct, 2024 | $0.0301 | $0.0179 | $0.0122 | 362,600.0 | +66.30% |
| Sep, 2024 | $0.0276 | $0.0181 | $0.0095 | 270,083.0 | -30.65% |
| Aug, 2024 | $0.0268 | $0.0185 | $0.0083 | 14,919.0 | +39.95% |
| Jul, 2024 | $0.03 | $0.0187 | $0.0114 | 457,717.0 | -16.74% |
| Jun, 2024 | $0.023 | $0.0204 | $0.00265 | 361,801.0 | +10.89% |
| May, 2024 | $0.0227 | $0.017 | $0.0057 | 241,718.0 | +3.59% |
| Apr, 2024 | $0.0266 | $0.014 | $0.0126 | 45,833.0 | +34.02% |
| Mar, 2024 | $0.0188 | $0.0146 | $0.00425 | 96,200.0 | -1.69% |
| Feb, 2024 | $0.02 | $0.013 | $0.007 | 268,794.0 | -11.90% |
| Jan, 2024 | $0.0195 | $0.0163 | $0.00322 | 136,559.0 | -8.20% |
Kalo Gold Corp Com Stock (KLGDF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.0236 | $0.0154 | $0.0082 | 272,413.0 | +18.06% |
| Nov, 2023 | $0.0228 | $0.0113 | $0.0115 | 82,216.0 | -16.22% |
| Oct, 2023 | $0.0229 | $0.014 | $0.0089 | 317,192.0 | +23.33% |
| Sep, 2023 | $0.0621 | $0.015 | $0.0471 | 126,070.0 | -62.50% |
| Aug, 2023 | $0.0555 | $0.032 | $0.0235 | 87,350.0 | -7.62% |
| Jul, 2023 | $0.0654 | $0.026 | $0.0394 | 26,860.0 | -36.60% |
| Jun, 2023 | $0.0772 | $0.026 | $0.0512 | 68,222.0 | +127.67% |
| May, 2023 | $0.0556 | $0.0296 | $0.026 | 56,673.0 | -41.18% |
| Apr, 2023 | $0.0772 | $0.0371 | $0.0401 | 129,983.0 | -33.77% |
| Mar, 2023 | $0.085 | $0.0507 | $0.0343 | 150,050.0 | -15.38% |
| Feb, 2023 | $0.1263 | $0.0711 | $0.0552 | 163,671.0 | -12.71% |
| Jan, 2023 | $0.1403 | $0.0953 | $0.045 | 129,388.0 | -0.43% |
5.71%
0.34%
Cap:
|
Volume (24h):