Purpose Gold Bullion Fund - KILO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	51.89	52.12	52.12	52.13	51.81	35,022
September 04, 2025	51.5	51.55	51.55	51.55	51.3	33,409
September 03, 2025	51.8	51.75	51.75	51.88	51.44	44,200
September 02, 2025	50.55	51.32	51.32	51.34	50.5	31,416
August 29, 2025	49.48	50.09	50.09	50.09	49.48	20,100
August 28, 2025	49.27	49.67	49.67	49.73	49.27	19,300
August 27, 2025	49.14	49.29	49.29	49.29	49	6,600
August 26, 2025	48.97	49.19	49.19	49.19	48.92	12,116
August 25, 2025	48.72	48.78	48.78	48.97	48.72	10,100
August 22, 2025	48.32	49.01	49.01	49.01	48.32	18,800
August 21, 2025	48.61	48.52	48.52	48.61	48.37	9,700
August 20, 2025	48.35	48.63	48.63	48.63	48.35	6,833
August 19, 2025	48.43	48.14	48.14	48.43	48.09	6,310
August 18, 2025	48.96	48.42	48.42	48.96	48.36	6,600
August 15, 2025	48.47	48.53	48.53	48.53	48.38	3,719
August 14, 2025	48.64	48.47	48.47	48.64	48.39	9,800
August 13, 2025	48.77	48.74	48.74	48.9	48.61	12,733
August 12, 2025	48.68	48.63	48.63	48.68	48.4	15,425
August 11, 2025	48.7	48.67	48.67	48.75	48.51	41,329
August 08, 2025	49.33	49.36	49.36	49.38	49.1	9,102
August 07, 2025	49.03	49.42	49.42	49.42	49.03	10,300
August 06, 2025	49	49	49	49.1	48.83	14,900
August 05, 2025	48.8	49.11	49.11	49.2	48.8	15,740
August 01, 2025	48.51	48.76	48.76	48.8	48.49	14,200
July 31, 2025	48.11	47.82	47.82	48.11	47.74	13,447
July 30, 2025	48.01	47.45	47.45	48.03	47.45	22,400
July 29, 2025	48.25	48.3	48.3	48.37	48.12	60,205
July 28, 2025	48.4	48.23	48.23	48.4	47.95	8,600
July 25, 2025	48.61	48.52	48.52	48.61	48.33	10,273
July 24, 2025	48.98	49	49	49.03	48.84	31,159
July 23, 2025	49.62	49.25	49.25	49.62	49.16	12,449
July 22, 2025	49.53	49.84	49.84	49.84	49.51	7,136
July 21, 2025	49.15	49.38	49.38	49.4	49.15	15,400
July 18, 2025	48.71	48.64	48.64	48.78	48.64	6,276
July 17, 2025	48.48	48.51	48.51	48.58	48.46	5,061
July 16, 2025	48.02	48.67	48.67	49	48.02	10,731
July 15, 2025	48.6	48.4	48.4	48.66	48.3	5,141
July 14, 2025	48.83	48.63	48.63	48.83	48.61	6,646
July 11, 2025	48.64	48.79	48.79	48.9	48.64	11,700
July 10, 2025	48.27	48.29	48.29	48.34	48.15	84,504
July 09, 2025	48.06	48.26	48.26	48.26	48.06	3,625
July 08, 2025	48.5	48.09	48.09	48.5	47.9	10,300
July 07, 2025	48.25	48.58	48.58	48.62	48.12	11,913
July 04, 2025	48.56	48.73	48.73	48.74	48.52	5,844
July 03, 2025	48.44	48.47	48.47	48.49	48.37	4,333
July 02, 2025	48.65	48.87	48.87	48.88	48.54	9,500
June 30, 2025	47.7	48.16	48.16	48.16	47.7	9,540
June 27, 2025	47.86	47.61	47.61	47.86	47.45	12,228
June 26, 2025	48.3	48.43	48.43	48.52	48.2	39,200
June 25, 2025	48.3	48.57	48.57	48.57	48.24	10,907
June 24, 2025	48.25	48.41	48.41	48.41	47.98	20,300
June 23, 2025	49.13	49.18	49.18	49.4	49.1	34,600
June 20, 2025	48.99	49.04	49.04	49.11	48.88	6,223
June 19, 2025	49.16	49.48	49.48	49.48	49	3,811
June 18, 2025	49.32	49.07	49.07	49.45	49	17,029
June 17, 2025	49.55	49.37	49.37	49.55	49.1	17,406
June 16, 2025	50	49.27	49.27	50.01	49.27	22,338
June 13, 2025	50	50.03	50.03	50.15	49.82	25,600
June 12, 2025	49.31	49.38	49.38	49.47	49.2	12,524
June 11, 2025	48.86	48.77	48.77	48.86	48.42	25,600

Purpose Gold Bullion Fund (KILO.TO) TSX