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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	58.77	58.61	58.61	59.4	58.56	20,101
November 20, 2025	59	58.95	58.95	59.2	58.41	14,300
November 19, 2025	59.09	58.85	58.85	59.71	58.84	18,441
November 18, 2025	58.72	58.84	58.84	58.98	58.5	12,421
November 17, 2025	58.9	58.45	58.45	59.01	57.9	14,200
November 14, 2025	59.9	59.15	59.15	59.9	58.14	28,200
November 13, 2025	60.82	60.13	60.13	60.84	59.84	19,700
November 12, 2025	60.19	60.69	60.69	60.88	59.02	30,527
November 11, 2025	59.72	59.69	59.69	59.72	59.28	20,630
November 10, 2025	59.06	59.5	59.5	59.53	58.88	29,800
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

Purpose Gold Bullion Fund (KILO.TO) TSX