Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirkland Lake Gold Ltd (TSX: KL )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 9, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 10.35 10.51 10.21 10.50 1,197,326 +0.23(+2.24%)
May 30, 2017 10.17 10.35 10.11 10.27 773,435 +0.00(+0.00%)
May 29, 2017 10.35 10.47 10.26 10.27 231,777 -0.12(-1.15%)
May 26, 2017 10.32 10.55 10.30 10.39 1,101,001 +0.16(+1.56%)
May 25, 2017 10.25 10.31 10.08 10.23 988,103 +0.00(+0.00%)
May 24, 2017 9.930 10.29 9.820 10.23 2,336,926 +0.28(+2.81%)
May 23, 2017 10.17 10.18 9.650 9.950 2,621,380 -0.17(-1.68%)
May 19, 2017 10.21 10.25 9.940 10.12 1,815,049 -0.06(-0.59%)
May 18, 2017 10.16 10.36 9.920 10.18 1,613,860 -0.06(-0.59%)
May 17, 2017 10.00 10.28 9.900 10.24 1,787,742 +0.39(+3.96%)
May 16, 2017 9.870 9.990 9.730 9.850 837,047 +0.03(+0.31%)
May 15, 2017 9.960 10.00 9.540 9.820 1,017,505 +0.24(+2.51%)
May 12, 2017 9.400 9.720 9.390 9.580 714,101 +0.11(+1.16%)
May 11, 2017 9.210 9.480 9.130 9.470 793,220 +0.39(+4.30%)
May 10, 2017 9.000 9.210 8.995 9.080 1,022,633 +0.08(+0.89%)
May 09, 2017 8.950 9.040 8.780 9.000 2,045,555 -0.04(-0.44%)
May 08, 2017 9.090 9.140 8.870 9.040 1,053,976 +0.00(+0.00%)
May 05, 2017 8.850 9.140 8.750 9.040 1,238,917 +0.22(+2.49%)
May 04, 2017 9.000 9.000 8.670 8.820 2,466,453 -0.38(-4.13%)
May 03, 2017 8.930 9.320 8.830 9.200 1,079,790 +0.12(+1.32%)
May 02, 2017 9.110 9.280 8.900 9.080 927,390 -0.09(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.