KO Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 0.370 | 0.370 | 0.350 | 0.365 | 0.365 | 5,000 |
| 2024-08-23 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 0 |
| 2024-08-22 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 0 |
| 2024-08-21 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 0 |
| 2024-08-20 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 0 |
| 2024-08-19 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 1,000 |
| 2024-08-16 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 0 |
| 2024-08-15 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 0 |
| 2024-08-14 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 0 |
| 2024-08-13 | 0.370 | 0.370 | 0.350 | 0.370 | 0.370 | 19,500 |
| 2024-08-12 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | 0 |
| 2024-08-09 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | 0 |
| 2024-08-08 | 0.370 | 0.390 | 0.370 | 0.380 | 0.380 | 30,000 |
| 2024-08-07 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 26,000 |
| 2024-08-06 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 2,500 |
| 2024-08-02 | 0.400 | 0.400 | 0.380 | 0.380 | 0.380 | 12,141 |
| 2024-08-01 | 0.420 | 0.420 | 0.400 | 0.400 | 0.400 | 17,800 |
| 2024-07-31 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 0 |
| 2024-07-30 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 0 |
| 2024-07-29 | 0.470 | 0.480 | 0.430 | 0.430 | 0.430 | 7,500 |
| 2024-07-26 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 0 |
| 2024-07-25 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 0 |
| 2024-07-24 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 1,500 |
| 2024-07-23 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 0 |
| 2024-07-22 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 22,000 |
| 2024-07-19 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 500 |
| 2024-07-18 | 0.460 | 0.460 | 0.440 | 0.450 | 0.450 | 21,500 |
| 2024-07-17 | 0.480 | 0.480 | 0.450 | 0.450 | 0.450 | 50,000 |
| 2024-07-16 | 0.530 | 0.530 | 0.470 | 0.470 | 0.470 | 30,649 |
| 2024-07-15 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 0 |
| 2024-07-12 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 1,500 |
| 2024-07-11 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 0 |
| 2024-07-10 | 0.530 | 0.530 | 0.510 | 0.530 | 0.530 | 14,500 |
| 2024-07-09 | 0.540 | 0.560 | 0.530 | 0.560 | 0.560 | 7,500 |
| 2024-07-08 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 0 |
| 2024-07-05 | 0.540 | 0.540 | 0.510 | 0.530 | 0.530 | 8,500 |
| 2024-07-04 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 3,000 |
| 2024-07-03 | 0.550 | 0.550 | 0.540 | 0.540 | 0.540 | 4,000 |
| 2024-07-02 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 0 |
| 2024-06-28 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 0 |
| 2024-06-27 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 0 |
| 2024-06-26 | 0.590 | 0.590 | 0.530 | 0.560 | 0.560 | 19,000 |
| 2024-06-25 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 0 |
| 2024-06-24 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 10,000 |
| 2024-06-21 | 0.570 | 0.580 | 0.540 | 0.580 | 0.580 | 57,000 |
| 2024-06-20 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 20,500 |
| 2024-06-19 | 0.570 | 0.600 | 0.570 | 0.600 | 0.600 | 7,000 |
| 2024-06-18 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2024-06-17 | 0.570 | 0.610 | 0.570 | 0.600 | 0.600 | 18,690 |
| 2024-06-14 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 52,000 |
| 2024-06-13 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 4,000 |
| 2024-06-12 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 3,500 |
| 2024-06-11 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 0 |
| 2024-06-10 | 0.550 | 0.560 | 0.540 | 0.560 | 0.560 | 24,500 |
| 2024-06-07 | 0.540 | 0.550 | 0.540 | 0.550 | 0.550 | 13,500 |
| 2024-06-06 | 0.560 | 0.560 | 0.540 | 0.540 | 0.540 | 15,000 |
| 2024-06-05 | 0.550 | 0.580 | 0.550 | 0.580 | 0.580 | 6,000 |
| 2024-06-04 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 0 |
| 2024-06-03 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 0 |
| 2024-05-31 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 1,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.