KO Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.410	0.410	0.410	0.410	0.410	10,000
2024-03-04	0.410	0.410	0.405	0.405	0.405	5,000
2024-03-01	0.420	0.420	0.410	0.420	0.420	38,500
2024-02-29	0.420	0.420	0.420	0.420	0.420	10,000
2024-02-28	0.440	0.440	0.440	0.440	0.440	11,500
2024-02-27	0.420	0.440	0.380	0.440	0.440	28,000
2024-02-26	0.430	0.450	0.430	0.450	0.450	12,000
2024-02-23	0.440	0.450	0.440	0.450	0.450	12,000
2024-02-22	0.440	0.440	0.440	0.440	0.440	0
2024-02-21	0.450	0.450	0.440	0.440	0.440	190,000
2024-02-20	0.450	0.450	0.450	0.450	0.450	170,000
2024-02-16	0.450	0.450	0.450	0.450	0.450	180,000
2024-02-15	0.440	0.440	0.440	0.440	0.440	0
2024-02-14	0.440	0.440	0.440	0.440	0.440	0
2024-02-13	0.440	0.440	0.440	0.440	0.440	0
2024-02-12	0.440	0.440	0.440	0.440	0.440	25,000
2024-02-09	0.440	0.440	0.440	0.440	0.440	15,000
2024-02-08	0.440	0.440	0.440	0.440	0.440	48,000
2024-02-07	0.440	0.440	0.440	0.440	0.440	39,000
2024-02-06	0.450	0.450	0.450	0.450	0.450	0
2024-02-05	0.450	0.450	0.450	0.450	0.450	0
2024-02-02	0.400	0.450	0.400	0.450	0.450	31,000
2024-02-01	0.400	0.400	0.400	0.400	0.400	0
2024-01-31	0.400	0.400	0.400	0.400	0.400	20,000
2024-01-30	0.410	0.420	0.410	0.420	0.420	19,000
2024-01-29	0.420	0.420	0.400	0.400	0.400	14,000
2024-01-26	0.440	0.440	0.440	0.440	0.440	5,000
2024-01-25	0.440	0.440	0.440	0.440	0.440	10,000
2024-01-24	0.450	0.450	0.440	0.440	0.440	40,000
2024-01-23	0.440	0.440	0.440	0.440	0.440	15,000
2024-01-22	0.420	0.420	0.420	0.420	0.420	0
2024-01-19	0.420	0.420	0.420	0.420	0.420	0
2024-01-18	0.420	0.420	0.420	0.420	0.420	0
2024-01-17	0.460	0.460	0.420	0.420	0.420	18,500
2024-01-16	0.480	0.480	0.475	0.475	0.475	2,000
2024-01-15	0.480	0.490	0.480	0.490	0.490	9,000
2024-01-12	0.460	0.480	0.460	0.480	0.480	38,500
2024-01-11	0.420	0.470	0.420	0.460	0.460	53,500
2024-01-10	0.400	0.400	0.400	0.400	0.400	0
2024-01-09	0.400	0.400	0.400	0.400	0.400	0
2024-01-08	0.390	0.400	0.390	0.400	0.400	15,121
2024-01-05	0.400	0.400	0.400	0.400	0.400	3,304
2024-01-04	0.410	0.410	0.410	0.410	0.410	0
2024-01-03	0.410	0.410	0.410	0.410	0.410	651
2024-01-02	0.410	0.410	0.405	0.405	0.405	5,000
2023-12-29	0.430	0.430	0.430	0.430	0.430	608
2023-12-28	0.430	0.430	0.430	0.430	0.430	0
2023-12-27	0.430	0.430	0.430	0.430	0.430	3,000
2023-12-22	0.440	0.440	0.430	0.430	0.430	9,000
2023-12-21	0.450	0.450	0.450	0.450	0.450	0
2023-12-20	0.450	0.450	0.450	0.450	0.450	1,500
2023-12-19	0.460	0.460	0.440	0.440	0.440	1,500
2023-12-18	0.460	0.460	0.460	0.460	0.460	5,000
2023-12-15	0.450	0.450	0.450	0.450	0.450	0
2023-12-14	0.450	0.450	0.450	0.450	0.450	0
2023-12-13	0.450	0.450	0.450	0.450	0.450	500
2023-12-12	0.445	0.450	0.445	0.450	0.450	18,000
2023-12-11	0.445	0.445	0.400	0.445	0.445	15,500
2023-12-08	0.440	0.445	0.440	0.445	0.445	12,500
2023-12-07	0.430	0.430	0.420	0.420	0.420	13,500

← NewerPage 12 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.