Kairos Gold Inc. KIRO
TSXV · Canada · Non-Energy Minerals
CAD 0.8700+0.04 (+4.82%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.87 | +4.82% | CAD 0.85 | CAD 0.87 | CAD 0.82 | 33.83K |
| 2026-10-01 | CAD 0.83 | +3.75% | CAD 0.85 | CAD 0.85 | CAD 0.83 | 1.00K |
| 2026-09-30 | CAD 0.80 | -3.61% | CAD 0.84 | CAD 0.85 | CAD 0.80 | 25.15K |
| 2026-09-29 | CAD 0.83 | -7.78% | CAD 0.90 | CAD 0.90 | CAD 0.83 | 17.88K |
| 2026-09-28 | CAD 0.90 | -8.16% | CAD 0.87 | CAD 0.91 | CAD 0.85 | 60.21K |
| 2026-09-25 | CAD 0.98 | +7.69% | CAD 0.98 | CAD 0.98 | CAD 0.98 | 1.96K |
| 2026-09-24 | CAD 0.91 | -10.78% | CAD 1.01 | CAD 1.02 | CAD 0.91 | 47.72K |
| 2026-09-23 | CAD 1.02 | +0.99% | CAD 1.00 | CAD 1.12 | CAD 0.97 | 126.17K |
| 2026-09-22 | CAD 1.01 | +12.22% | CAD 0.91 | CAD 1.03 | CAD 0.91 | 87.76K |
| 2026-09-21 | CAD 0.90 | -10.00% | CAD 0.98 | CAD 0.98 | CAD 0.89 | 169.32K |
| 2026-09-18 | CAD 1.00 | +11.11% | CAD 0.89 | CAD 1.00 | CAD 0.89 | 186.33K |
| 2026-09-17 | CAD 0.90 | +12.50% | CAD 0.78 | CAD 0.90 | CAD 0.78 | 98.85K |
| 2026-09-16 | CAD 0.80 | -2.44% | CAD 0.80 | CAD 0.82 | CAD 0.80 | 13.99K |
| 2026-09-15 | CAD 0.82 | +3.80% | CAD 0.80 | CAD 0.82 | CAD 0.77 | 82.56K |
| 2026-09-14 | CAD 0.79 | 0.00% | CAD 0.78 | CAD 0.79 | CAD 0.77 | 8.21K |
| 2026-09-11 | CAD 0.79 | -1.25% | CAD 0.82 | CAD 0.82 | CAD 0.79 | 35.66K |
| 2026-09-10 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.81 | CAD 0.80 | 18.80K |
| 2026-09-09 | CAD 0.80 | +2.56% | CAD 0.80 | CAD 0.81 | CAD 0.80 | 50.50K |
| 2026-09-08 | CAD 0.78 | -13.33% | CAD 0.83 | CAD 0.83 | CAD 0.78 | 73.54K |
| 2026-09-04 | CAD 0.90 | +4.65% | CAD 0.83 | CAD 0.90 | CAD 0.81 | 171.76K |
| 2026-09-03 | CAD 0.86 | -7.53% | CAD 0.91 | CAD 0.91 | CAD 0.86 | 15.20K |
| 2026-09-02 | CAD 0.93 | +10.71% | CAD 0.88 | CAD 0.93 | CAD 0.88 | 48.21K |
| 2026-09-01 | CAD 0.84 | -2.33% | CAD 0.85 | CAD 0.86 | CAD 0.84 | 36.50K |
| 2026-08-31 | CAD 0.86 | -2.27% | CAD 0.84 | CAD 0.87 | CAD 0.83 | 48.68K |
| 2026-08-28 | CAD 0.88 | +4.76% | CAD 0.84 | CAD 0.88 | CAD 0.84 | 14.15K |
| 2026-08-27 | CAD 0.84 | -5.62% | CAD 0.87 | CAD 0.87 | CAD 0.84 | 41.70K |
| 2026-08-26 | CAD 0.89 | +4.71% | CAD 0.89 | CAD 0.89 | CAD 0.89 | 9.54K |
| 2026-08-25 | CAD 0.85 | -10.53% | CAD 0.95 | CAD 0.95 | CAD 0.85 | 143.88K |
| 2026-08-24 | CAD 0.95 | +4.40% | CAD 0.92 | CAD 0.95 | CAD 0.91 | 29.84K |
| 2026-08-21 | CAD 0.91 | -9.00% | CAD 0.94 | CAD 0.95 | CAD 0.91 | 177.18K |
| 2026-08-20 | CAD 1.00 | +7.53% | CAD 0.95 | CAD 1.00 | CAD 0.89 | 120.22K |
| 2026-08-19 | CAD 0.93 | -4.12% | CAD 0.99 | CAD 1.00 | CAD 0.93 | 42.10K |
| 2026-08-18 | CAD 0.97 | -5.83% | CAD 1.04 | CAD 1.04 | CAD 0.87 | 165.28K |
| 2026-08-17 | CAD 1.03 | +22.62% | CAD 0.86 | CAD 1.05 | CAD 0.86 | 323.13K |
| 2026-08-14 | CAD 0.84 | 0.00% | CAD 0.82 | CAD 0.85 | CAD 0.82 | 32.17K |
| 2026-08-13 | CAD 0.84 | +1.20% | CAD 0.83 | CAD 0.85 | CAD 0.83 | 38.25K |
| 2026-08-12 | CAD 0.83 | +3.75% | CAD 0.86 | CAD 0.86 | CAD 0.80 | 85.18K |
| 2026-08-11 | CAD 0.80 | -3.61% | CAD 0.84 | CAD 0.84 | CAD 0.79 | 37.96K |
| 2026-08-10 | CAD 0.83 | -3.49% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 11.37K |
| 2026-08-07 | CAD 0.86 | +8.86% | CAD 0.80 | CAD 0.86 | CAD 0.76 | 90.65K |
| 2026-08-06 | CAD 0.79 | -4.82% | CAD 0.79 | CAD 0.79 | CAD 0.79 | 7.48K |
| 2026-08-05 | CAD 0.83 | -3.49% | CAD 0.85 | CAD 0.85 | CAD 0.83 | 38.68K |
| 2026-08-04 | CAD 0.86 | +2.38% | CAD 0.85 | CAD 0.89 | CAD 0.81 | 75.33K |
| 2026-07-31 | CAD 0.84 | +6.33% | CAD 0.84 | CAD 0.85 | CAD 0.78 | 35.47K |
| 2026-07-30 | CAD 0.79 | +5.33% | CAD 0.77 | CAD 0.87 | CAD 0.77 | 162.77K |
| 2026-07-29 | CAD 0.75 | +4.17% | CAD 0.75 | CAD 0.76 | CAD 0.72 | 40.55K |
| 2026-07-28 | CAD 0.72 | 0.00% | CAD 0.73 | CAD 0.77 | CAD 0.72 | 155.97K |
| 2026-07-27 | CAD 0.72 | +4.35% | CAD 0.70 | CAD 0.75 | CAD 0.69 | 119.15K |
| 2026-07-24 | CAD 0.69 | +1.47% | CAD 0.68 | CAD 0.69 | CAD 0.64 | 62.97K |
| 2026-07-23 | CAD 0.68 | +6.25% | CAD 0.63 | CAD 0.68 | CAD 0.63 | 75.00K |
| 2026-07-22 | CAD 0.64 | +4.92% | CAD 0.62 | CAD 0.64 | CAD 0.62 | 18.60K |
| 2026-07-21 | CAD 0.61 | -1.61% | CAD 0.63 | CAD 0.63 | CAD 0.61 | 54.66K |
| 2026-07-20 | CAD 0.62 | -3.12% | CAD 0.64 | CAD 0.64 | CAD 0.62 | 10.74K |
| 2026-07-17 | CAD 0.64 | -1.54% | CAD 0.63 | CAD 0.64 | CAD 0.63 | 21.00K |
| 2026-07-16 | CAD 0.65 | +1.56% | CAD 0.64 | CAD 0.66 | CAD 0.64 | 56.23K |
| 2026-07-15 | CAD 0.64 | -5.88% | CAD 0.66 | CAD 0.66 | CAD 0.64 | 18.03K |
| 2026-07-14 | CAD 0.68 | +6.25% | CAD 0.67 | CAD 0.68 | CAD 0.64 | 54.30K |
| 2026-07-13 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 13.02K |
| 2026-07-10 | CAD 0.64 | 0.00% | CAD 0.66 | CAD 0.66 | CAD 0.64 | 11.89K |
| 2026-07-09 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 25.48K |
| 2026-07-08 | CAD 0.64 | -3.03% | CAD 0.65 | CAD 0.65 | CAD 0.64 | 18.60K |
| 2026-07-07 | CAD 0.66 | -4.35% | CAD 0.67 | CAD 0.67 | CAD 0.66 | 16.50K |
| 2026-07-06 | CAD 0.69 | +6.15% | CAD 0.69 | CAD 0.69 | CAD 0.65 | 58.71K |
| 2026-07-03 | CAD 0.65 | 0.00% | CAD 0.67 | CAD 0.68 | CAD 0.65 | 21.26K |
| 2026-07-02 | CAD 0.65 | +1.56% | CAD 0.66 | CAD 0.66 | CAD 0.63 | 112.32K |
| 2026-06-30 | CAD 0.64 | -4.48% | CAD 0.65 | CAD 0.65 | CAD 0.64 | 48.65K |
| 2026-06-29 | CAD 0.67 | -2.90% | CAD 0.70 | CAD 0.70 | CAD 0.67 | 81.79K |
| 2026-06-26 | CAD 0.69 | +7.81% | CAD 0.67 | CAD 0.70 | CAD 0.65 | 298.25K |
| 2026-06-25 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.62 | 44.52K |
| 2026-06-24 | CAD 0.64 | -1.54% | CAD 0.61 | CAD 0.65 | CAD 0.61 | 59.69K |
| 2026-06-23 | CAD 0.65 | -4.41% | CAD 0.65 | CAD 0.68 | CAD 0.64 | 191.96K |
| 2026-06-22 | CAD 0.68 | +15.25% | CAD 0.63 | CAD 0.72 | CAD 0.63 | 403.21K |
| 2026-06-19 | CAD 0.59 | -1.67% | CAD 0.60 | CAD 0.60 | CAD 0.59 | 23.20K |
| 2026-06-18 | CAD 0.60 | -3.23% | CAD 0.62 | CAD 0.62 | CAD 0.60 | 54.02K |
| 2026-06-17 | CAD 0.62 | +10.71% | CAD 0.59 | CAD 0.65 | CAD 0.59 | 214.49K |
| 2026-06-16 | CAD 0.56 | -6.67% | CAD 0.59 | CAD 0.61 | CAD 0.56 | 72.84K |
| 2026-06-15 | CAD 0.60 | +3.45% | CAD 0.61 | CAD 0.62 | CAD 0.59 | 162.64K |
| 2026-06-12 | CAD 0.58 | +3.57% | CAD 0.56 | CAD 0.61 | CAD 0.56 | 60.62K |
| 2026-06-11 | CAD 0.56 | -1.75% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 13.26K |
| 2026-06-10 | CAD 0.57 | +1.79% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 707 |
| 2026-06-09 | CAD 0.56 | -1.75% | CAD 0.57 | CAD 0.57 | CAD 0.56 | 100.73K |
| 2026-06-08 | CAD 0.57 | +1.79% | CAD 0.58 | CAD 0.58 | CAD 0.57 | 11.95K |
| 2026-06-05 | CAD 0.56 | -8.20% | CAD 0.60 | CAD 0.61 | CAD 0.56 | 128.21K |
| 2026-06-04 | CAD 0.61 | -4.69% | CAD 0.61 | CAD 0.62 | CAD 0.60 | 80.63K |
| 2026-06-03 | CAD 0.64 | +4.92% | CAD 0.61 | CAD 0.64 | CAD 0.61 | 87.83K |
| 2026-06-02 | CAD 0.61 | -1.61% | CAD 0.64 | CAD 0.64 | CAD 0.61 | 11.63K |
| 2026-06-01 | CAD 0.62 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.62 | 20.99K |
| 2026-05-29 | CAD 0.62 | -4.62% | CAD 0.63 | CAD 0.63 | CAD 0.61 | 47.05K |
| 2026-05-28 | CAD 0.65 | +4.84% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 4.20K |
| 2026-05-27 | CAD 0.62 | +1.64% | CAD 0.61 | CAD 0.65 | CAD 0.61 | 36.58K |