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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.12	73.02	73.02	73.02	71.75	27,607
February 19, 2026	71.27	71.61	71.61	71.94	71.2	17,200
February 18, 2026	71.14	71.39	71.39	71.87	71.14	12,351
February 17, 2026	70.61	69.94	69.94	70.61	69.6	32,209
February 13, 2026	71.75	72.09	72.09	72.36	71.37	17,200
February 12, 2026	72.83	70.67	70.67	72.83	69.51	67,121
February 11, 2026	72.78	72.91	72.91	73.07	72.25	34,500
February 10, 2026	72.67	72.08	72.08	72.79	71.76	32,270
February 09, 2026	71.91	72.97	72.97	72.97	71.91	52,123
February 06, 2026	70.18	71.09	71.09	71.4	70.18	43,228
February 05, 2026	69.14	68.88	68.88	70.1	68.62	53,600
February 04, 2026	72.48	71.01	71.01	72.79	69.87	78,401
February 03, 2026	70.99	71.14	71.14	71.79	70.28	82,700
February 02, 2026	67.5	66.76	66.76	68.61	66	119,111
January 30, 2026	72.62	70.1	70.1	73.1	67.5	266,700
January 29, 2026	79.81	77.47	77.47	79.81	73.39	306,617
January 28, 2026	75.53	76.95	76.95	77.37	75.28	91,642
January 27, 2026	72.78	74.41	74.41	74.42	72.6	37,942
January 26, 2026	73.16	72.6	72.6	73.33	72	57,700
January 23, 2026	71.27	71.68	71.68	71.72	71	40,200
January 22, 2026	69.64	70.59	70.59	70.83	69.39	39,300
January 21, 2026	70.08	69.44	69.44	70.08	68.49	85,504
January 20, 2026	68.45	68.62	68.62	68.65	67.93	68,326
January 19, 2026	67.36	67.89	67.89	67.89	67.18	38,100
January 16, 2026	66.35	65.89	65.89	66.42	65.27	20,400
January 15, 2026	66.39	66.2	66.2	66.43	66.11	20,525
January 14, 2026	66.56	66.56	66.56	66.72	66.16	34,142
January 13, 2026	66.51	65.94	65.94	66.65	65.83	32,700
January 12, 2026	65.88	66.06	66.06	66.58	65.88	37,000
January 09, 2026	64.76	64.79	64.79	64.94	64.46	14,142
January 08, 2026	63.61	64.42	64.42	64.43	63.55	12,993
January 07, 2026	63.92	63.95	63.95	64.16	63.71	11,928
January 06, 2026	64.21	64.57	64.57	64.58	64.21	18,600
January 05, 2026	63.78	63.96	63.96	64.15	63.58	25,900
January 02, 2026	62.94	62.3	62.3	62.94	62.11	9,390
December 31, 2025	62.26	62	62	62.63	62	18,008
December 30, 2025	62.99	62.33	62.33	62.99	62.33	16,712
December 29, 2025	64.19	62.42	62.42	64.24	62	42,008
December 23, 2025	64.34	64.66	64.66	64.67	63.71	24,112
December 22, 2025	63.48	63.95	63.95	63.95	63.48	25,147
December 19, 2025	62.36	62.47	62.47	62.68	62.2	15,307
December 18, 2025	62.54	62.44	62.44	62.95	62.04	19,600
December 17, 2025	62.36	62.46	62.46	62.62	62.3	33,993
December 16, 2025	62.33	62.14	62.14	62.42	61.85	13,704
December 15, 2025	62.32	61.93	61.93	62.41	61.75	17,000
December 12, 2025	62.33	61.9	61.9	62.61	61.35	28,470
December 11, 2025	60.85	61.59	61.59	61.74	60.85	8,831
December 10, 2025	60.39	61.13	61.13	61.13	60.32	17,000
December 09, 2025	60.31	60.66	60.66	60.86	60.31	20,140
December 08, 2025	60.77	60.54	60.54	60.77	60.23	12,906
December 05, 2025	60.85	60.72	60.72	61.47	60.61	31,792
December 04, 2025	60.87	60.94	60.94	61	60.56	19,599
December 03, 2025	60.78	60.85	60.85	61	60.48	8,538
December 02, 2025	61	60.88	60.88	61.1	60.23	24,736
December 01, 2025	61.5	61.27	61.27	61.5	61	30,625
November 28, 2025	60.81	61.44	61.44	61.44	60.22	22,600
November 27, 2025	60.18	60.8	60.8	60.81	60	6,700
November 26, 2025	59.63	60.24	60.24	60.3	59.63	34,416
November 25, 2025	59.89	59.73	59.73	59.99	59.54	28,600
November 24, 2025	58.69	59.78	59.78	59.78	58.69	16,145

Purpose Gold Bullion Fund (KILO.TO) TSX