Other US listings · KLGDF · stock
Kalo Gold Corp. (KLGDF) stock price history
Every Other US listings trading session of Kalo Gold Corp. from May 7, 2021 to Jul 17, 2026: 1,304 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KLGDF adjusted close, 2021 to 2026
- $1.84
- All time high, 2021
- $0.4280
- 52 week high, $0.0822 low
- 1,304
- Daily sessions since 2021
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
KLGDF key facts
- Kalo Gold Corp. (KLGDF) closed at $0.0901 on Jul 17, 2026 on Other US listings.
- KLGDF's all time high close is $1.84, set on Jun 10, 2021; its all time low close is $0.0452 on Nov 14, 2023.
- KLGDF's 52 week range is $0.0822 to $0.4280.
- KLGDF returned -62.2% over the year to Jul 17, 2026 and -89.3% over five years.
- Since May 7, 2021 KLGDF returned -95%, -43.9% a year compounded.
- KLGDF's deepest drawdown was -97.5% from Jun 10, 2021 to Nov 14, 2023.
- DataCedar holds 1,304 daily sessions of KLGDF history from May 7, 2021, adjusted for splits and dividends, served by the API under a key.
KLGDF price chart, 2021 to 2026
KLGDF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.0% |
| 3 months | -38.7% |
| 6 months | -56.0% |
| Year to date | -60.1% |
| 1 year | -62.2% |
| 3 years | -56.6% |
| 5 years | -89.3% |
| 10 years | n/a |
| Since May 7, 2021 | -95.0% |
| Compound annual growth, 5.2 years | -43.9% |
KLGDF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1.84 on Jun 10, 2021
- All time low close
- $0.0452 on Nov 14, 2023
- 52 week high
- $0.4280 on Oct 15, 2025
- 52 week low
- $0.0822 on Jul 10, 2026
- Deepest drawdown
- -97.5% from Jun 10, 2021 to Nov 14, 2023, not yet recovered
- Best single session
- +120.0% on Jun 15, 2023
- Worst single session
- -54.8% on Sep 27, 2023
- Volatility, 1 year annualised
- 139.9%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +173%
- Worst calendar year
- 2023, -83%
KLGDF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on May 7, 2021; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.2584 | $0.2584 | $0.0822 | $0.0901 | -67.1% | 2.7M | 135 |
| 2025 | $0.0940 | $0.4280 | $0.0940 | $0.2735 | +173.5% | 2.9M | 250 |
| 2024 | $0.0748 | $0.1532 | $0.0520 | $0.1000 | +36.6% | 679.7K | 252 |
| 2023 | $0.4188 | $0.5612 | $0.0452 | $0.0732 | -82.5% | 402.5K | 250 |
| 2022 | $0.6400 | $0.7160 | $0.1388 | $0.4188 | -33.7% | 214.1K | 251 |
| 2021 | $1.82 | $1.84 | $0.6076 | $0.6320 | n/a | 236.6K | 166 |
KLGDF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0901 | -29.2% |
| June 2026 | $0.1273 | -4.4% |
| May 2026 | $0.1331 | -5.0% |
| April 2026 | $0.1401 | -12.1% |
| March 2026 | $0.1593 | -11.2% |
| February 2026 | $0.1795 | +25.4% |
| January 2026 | $0.1431 | -47.7% |
| December 2025 | $0.2735 | +12.1% |
| November 2025 | $0.2440 | -22.0% |
| October 2025 | $0.3128 | +58.3% |
| September 2025 | $0.1976 | -30.4% |
| August 2025 | $0.2840 | +47.4% |
About the KLGDF data
Daily bars. 1,304 sessions from May 7, 2021 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 7, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KLGDF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
KLGDF share price history
