Kalo Gold Corp. - KALO.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.25	0.25	0.25	0.25	0.25	45,950
February 19, 2026	0.25	0.25	0.25	0.25	0.25	15,500
February 18, 2026	0.25	0.25	0.25	0.25	0.25	155,000
February 17, 2026	0.24	0.24	0.24	0.26	0.23	80,701
February 13, 2026	0.25	0.25	0.25	0.25	0.25	55,000
February 12, 2026	0.26	0.24	0.24	0.26	0.24	54,000
February 11, 2026	0.26	0.25	0.25	0.26	0.25	94,503
February 10, 2026	0.26	0.25	0.25	0.26	0.24	85,600
February 09, 2026	0.27	0.27	0.27	0.27	0.27	16,600
February 06, 2026	0.25	0.26	0.26	0.26	0.24	307,930
February 05, 2026	0.25	0.25	0.25	0.25	0.25	84,125
February 04, 2026	0.27	0.25	0.25	0.27	0.25	39,550
February 03, 2026	0.25	0.26	0.26	0.26	0.25	269,250
February 02, 2026	0.25	0.25	0.25	0.25	0.25	62,797
January 30, 2026	0.25	0.25	0.25	0.25	0.25	56,300
January 29, 2026	0.28	0.26	0.26	0.28	0.23	303,155
January 28, 2026	0.27	0.26	0.26	0.27	0.26	200,407
January 27, 2026	0.28	0.27	0.27	0.28	0.27	231,500
January 26, 2026	0.28	0.29	0.29	0.29	0.28	1.06M
January 23, 2026	0.27	0.27	0.27	0.28	0.26	325,220
January 22, 2026	0.28	0.27	0.27	0.28	0.27	130,000
January 21, 2026	0.28	0.27	0.27	0.28	0.27	48,751
January 20, 2026	0.28	0.28	0.28	0.28	0.27	140,296
January 19, 2026	0.29	0.28	0.28	0.29	0.28	89,573
January 16, 2026	0.29	0.29	0.29	0.29	0.29	63,323
January 15, 2026	0.28	0.29	0.29	0.29	0.28	89,500
January 14, 2026	0.3	0.28	0.28	0.3	0.28	177,000
January 13, 2026	0.3	0.29	0.29	0.3	0.28	151,363
January 12, 2026	0.31	0.3	0.3	0.31	0.3	91,500
January 09, 2026	0.31	0.31	0.31	0.31	0.3	127,181
January 08, 2026	0.31	0.31	0.31	0.31	0.31	83,500
January 07, 2026	0.31	0.31	0.31	0.32	0.31	152,305
January 06, 2026	0.32	0.32	0.32	0.32	0.32	11,750
January 05, 2026	0.32	0.32	0.32	0.32	0.32	452,850
January 02, 2026	0.31	0.32	0.32	0.32	0.31	151,380
December 31, 2025	0.31	0.31	0.31	0.31	0.31	0
December 30, 2025	0.32	0.31	0.31	0.32	0.31	8,100
December 29, 2025	0.31	0.32	0.32	0.32	0.3	128,853
December 23, 2025	0.32	0.27	0.27	0.32	0.25	233,865
December 22, 2025	0.32	0.32	0.32	0.32	0.32	107,100
December 19, 2025	0.3	0.32	0.32	0.32	0.3	164,000
December 18, 2025	0.28	0.3	0.3	0.3	0.28	598,814
December 17, 2025	0.3	0.3	0.3	0.3	0.3	8,072
December 16, 2025	0.32	0.32	0.32	0.32	0.32	12,000
December 15, 2025	0.3	0.3	0.3	0.3	0.3	12,000
December 12, 2025	0.08	0.08	0.08	0.08	0.08	42,284
December 11, 2025	0.08	0.08	0.08	0.08	0.08	54,120
December 10, 2025	0.08	0.08	0.08	0.08	0.08	249,150
December 09, 2025	0.08	0.08	0.08	0.08	0.08	142,000
December 08, 2025	0.08	0.08	0.08	0.08	0.08	65,000
December 05, 2025	0.08	0.08	0.08	0.08	0.08	411,067
December 04, 2025	0.08	0.08	0.08	0.08	0.08	577,800
December 03, 2025	0.08	0.08	0.08	0.08	0.08	829,781
December 02, 2025	0.09	0.08	0.08	0.09	0.08	589,031
December 01, 2025	0.09	0.09	0.09	0.09	0.08	743,667
November 28, 2025	0.09	0.09	0.09	0.09	0.09	432,256
November 27, 2025	0.09	0.09	0.09	0.09	0.09	565,633
November 26, 2025	0.09	0.09	0.09	0.09	0.09	742,000
November 25, 2025	0.1	0.09	0.09	0.1	0.09	486,000
November 24, 2025	0.1	0.09	0.09	0.1	0.09	1.2M

Kalo Gold Corp. (KALO.V) TSXV