KO Gold Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.550	0.560	0.540	0.560	0.560	4,000
2024-05-29	0.570	0.570	0.570	0.570	0.570	1,000
2024-05-28	0.540	0.550	0.540	0.550	0.550	12,000
2024-05-27	0.500	0.530	0.500	0.530	0.530	25,500
2024-05-24	0.500	0.500	0.500	0.500	0.500	0
2024-05-23	0.500	0.500	0.490	0.500	0.500	27,000
2024-05-22	0.490	0.520	0.480	0.480	0.480	44,500
2024-05-21	0.460	0.500	0.460	0.485	0.485	37,000
2024-05-17	0.425	0.450	0.425	0.440	0.440	125,000
2024-05-16	0.420	0.420	0.420	0.420	0.420	11,050
2024-05-15	0.395	0.420	0.395	0.420	0.420	119,500
2024-05-14	0.390	0.390	0.390	0.390	0.390	0
2024-05-13	0.400	0.400	0.390	0.390	0.390	23,050
2024-05-10	0.410	0.410	0.400	0.400	0.400	6,500
2024-05-09	0.430	0.430	0.410	0.430	0.430	37,000
2024-05-08	0.420	0.435	0.420	0.430	0.430	10,649
2024-05-07	0.410	0.425	0.410	0.425	0.425	9,500
2024-05-06	0.410	0.425	0.410	0.425	0.425	9,000
2024-05-03	0.410	0.410	0.410	0.410	0.410	10,400
2024-05-02	0.400	0.410	0.400	0.410	0.410	35,000
2024-05-01	0.410	0.410	0.410	0.410	0.410	0
2024-04-30	0.410	0.410	0.410	0.410	0.410	1,030
2024-04-29	0.410	0.410	0.400	0.400	0.400	8,500
2024-04-26	0.400	0.410	0.400	0.410	0.410	21,795
2024-04-25	0.400	0.400	0.400	0.400	0.400	26,500
2024-04-24	0.400	0.400	0.400	0.400	0.400	18,500
2024-04-23	0.380	0.400	0.380	0.400	0.400	16,000
2024-04-22	0.395	0.400	0.395	0.400	0.400	17,000
2024-04-19	0.395	0.400	0.380	0.400	0.400	15,500
2024-04-18	0.395	0.395	0.380	0.380	0.380	7,500
2024-04-17	0.390	0.390	0.380	0.380	0.380	6,000
2024-04-16	0.400	0.400	0.385	0.400	0.400	21,500
2024-04-15	0.410	0.410	0.410	0.410	0.410	0
2024-04-12	0.400	0.410	0.400	0.410	0.410	9,500
2024-04-11	0.400	0.400	0.400	0.400	0.400	3,000
2024-04-10	0.400	0.435	0.395	0.400	0.400	22,500
2024-04-09	0.400	0.420	0.400	0.420	0.420	9,000
2024-04-08	0.420	0.420	0.395	0.395	0.395	12,500
2024-04-05	0.390	0.420	0.390	0.420	0.420	53,200
2024-04-04	0.400	0.430	0.400	0.400	0.400	41,000
2024-04-03	0.375	0.400	0.375	0.400	0.400	7,500
2024-04-02	0.400	0.400	0.380	0.400	0.400	13,000
2024-04-01	0.380	0.380	0.380	0.380	0.380	16,500
2024-03-28	0.380	0.400	0.380	0.400	0.400	9,000
2024-03-27	0.390	0.390	0.390	0.390	0.390	0
2024-03-26	0.390	0.390	0.390	0.390	0.390	0
2024-03-25	0.390	0.390	0.380	0.390	0.390	16,500
2024-03-22	0.390	0.390	0.380	0.380	0.380	6,000
2024-03-21	0.380	0.380	0.380	0.380	0.380	10,000
2024-03-20	0.390	0.390	0.380	0.380	0.380	17,500
2024-03-19	0.390	0.390	0.390	0.390	0.390	5,000
2024-03-18	0.400	0.400	0.400	0.400	0.400	7,000
2024-03-15	0.420	0.420	0.400	0.400	0.400	14,000
2024-03-14	0.380	0.380	0.380	0.380	0.380	0
2024-03-13	0.390	0.390	0.380	0.380	0.380	6,000
2024-03-12	0.390	0.390	0.380	0.380	0.380	18,500
2024-03-11	0.400	0.400	0.390	0.390	0.390	12,000
2024-03-08	0.400	0.400	0.400	0.400	0.400	2,500
2024-03-07	0.410	0.410	0.380	0.380	0.380	21,500
2024-03-06	0.410	0.410	0.410	0.410	0.410	3,500

← NewerPage 11 of 13 · 760 trading daysOlder →

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.