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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	57.66	57.87	57.87	58.1	57.64	18,938
November 06, 2025	57.75	57.5	57.5	57.75	57.41	9,612
November 05, 2025	57.65	57.61	57.61	57.68	57.35	13,636
November 04, 2025	57.72	56.94	56.94	57.72	56.78	16,600
November 03, 2025	57.8	58	58	58.22	57.77	24,000
October 31, 2025	58.08	57.87	57.87	58.12	57.42	9,120
October 30, 2025	57.26	58.11	58.11	58.12	57.26	21,300
October 29, 2025	58	56.93	56.93	58.08	56.81	36,236
October 28, 2025	56.71	57.19	57.19	57.28	56.6	26,600
October 27, 2025	58.21	57.58	57.58	58.33	57.38	82,512
October 24, 2025	59.58	59.31	59.31	59.81	59.27	22,800
October 23, 2025	60.03	59.56	59.56	60.09	59.56	33,239
October 22, 2025	58.59	59.26	59.26	59.4	58	42,246
October 21, 2025	60.92	59.4	59.4	61.09	58.95	217,907
October 20, 2025	62.42	63.46	63.46	63.46	62.12	32,044
October 17, 2025	62.4	61.2	61.2	62.55	60.71	52,200
October 16, 2025	61.59	62.49	62.49	62.49	61.54	48,202
October 15, 2025	60.73	61.14	61.14	61.17	60.56	50,512
October 14, 2025	58.66	60.13	60.13	60.15	58.3	58,800
October 10, 2025	57.6	58.1	58.1	58.22	57.5	31,549
October 09, 2025	58.76	57.56	57.56	58.76	57.11	67,400
October 08, 2025	58.51	58.6	58.6	58.76	58.3	40,500
October 07, 2025	57.63	57.69	57.69	57.71	57.33	40,657
October 06, 2025	56.95	57.23	57.23	57.43	56.82	55,420
October 03, 2025	56.17	56.23	56.23	56.29	56	22,303
October 02, 2025	56.4	55.86	55.86	56.4	55.26	36,500
October 01, 2025	56.06	56.03	56.03	56.15	55.82	43,220
September 30, 2025	55.3	55.89	55.89	55.89	55.2	19,959
September 29, 2025	55.4	55.48	55.48	55.5	55.24	26,022
September 26, 2025	54.44	54.57	54.57	54.77	54.33	22,614
September 25, 2025	54.03	54.3	54.3	54.4	53.91	18,253
September 24, 2025	54.61	54.02	54.02	54.61	53.77	30,120
September 23, 2025	54.78	54.58	54.58	54.79	54.34	35,626
September 22, 2025	53.93	54.31	54.31	54.36	53.85	33,000
September 19, 2025	53.02	53.38	53.38	53.38	52.9	11,143
September 18, 2025	52.99	52.83	52.83	52.99	52.57	20,020
September 17, 2025	53.32	53.04	53.04	53.61	52.85	39,192
September 16, 2025	53.5	53.48	53.48	53.62	53.3	22,900
September 15, 2025	52.93	53.34	53.34	53.38	52.93	17,911
September 12, 2025	52.9	52.71	52.71	52.95	52.71	51,300
September 11, 2025	52.59	52.79	52.79	52.79	52.43	31,311
September 10, 2025	52.89	52.86	52.86	52.97	52.71	22,100
September 09, 2025	53.07	52.68	52.68	53.15	52.64	34,700
September 08, 2025	52.56	52.73	52.73	52.85	52.48	33,000
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

Purpose Gold Bullion Fund (KILO.TO) TSX