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

Kirkland Lake Gold Ltd (TSX: KL )

49.71 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 (%)
Jun 30, 2017 12.01 12.43 12.01 12.27 1,120,212 +0.18(+1.49%)
Jun 29, 2017 12.23 12.30 12.01 12.09 966,723 -0.11(-0.90%)
Jun 28, 2017 12.09 12.26 11.90 12.20 1,284,611 +0.24(+2.01%)
Jun 27, 2017 11.77 12.06 11.75 11.96 1,235,195 +0.19(+1.61%)
Jun 26, 2017 11.30 11.84 11.30 11.77 1,625,750 +0.33(+2.88%)
Jun 23, 2017 11.45 11.56 11.36 11.44 805,176 +0.14(+1.24%)
Jun 22, 2017 11.23 11.42 11.10 11.30 841,934 +0.27(+2.45%)
Jun 21, 2017 10.82 11.17 10.76 11.03 776,891 +0.25(+2.32%)
Jun 20, 2017 10.76 10.96 10.55 10.78 672,647 +0.10(+0.94%)
Jun 19, 2017 10.55 10.88 10.55 10.68 926,459 +0.14(+1.33%)
Jun 16, 2017 10.46 10.73 10.26 10.54 36,727,916 +0.09(+0.86%)
Jun 15, 2017 10.22 10.75 10.22 10.45 1,057,679 +0.05(+0.48%)
Jun 14, 2017 11.45 11.54 10.14 10.40 2,677,980 -0.87(-7.72%)
Jun 13, 2017 10.92 11.47 10.74 11.27 1,614,014 +0.26(+2.36%)
Jun 12, 2017 10.69 11.12 10.51 11.01 1,101,919 +0.40(+3.77%)
Jun 09, 2017 10.79 10.79 10.55 10.61 839,976 -0.33(-3.02%)
Jun 08, 2017 11.02 11.02 10.81 10.94 1,183,191 -0.22(-1.97%)
Jun 07, 2017 10.94 11.20 10.78 11.16 1,970,197 +0.20(+1.82%)
Jun 06, 2017 10.50 11.05 10.43 10.96 1,890,148 +0.60(+5.79%)
Jun 05, 2017 10.39 10.45 10.04 10.36 1,205,700 +0.04(+0.39%)
Jun 02, 2017 10.47 10.52 10.20 10.32 900,384 +0.14(+1.38%)
Jun 01, 2017 10.38 10.38 9.990 10.18 1,705,482 -0.32(-3.05%)
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%)
May 01, 2017 9.400 9.400 8.900 9.170 1,400,507 -0.28(-2.96%)
Apr 28, 2017 9.300 9.690 9.200 9.450 810,788 +0.18(+1.94%)
Apr 27, 2017 9.540 9.540 9.180 9.270 747,083 -0.36(-3.74%)
Apr 26, 2017 9.200 9.890 9.070 9.630 1,641,885 +0.50(+5.48%)
Apr 25, 2017 9.470 9.490 8.850 9.130 1,834,457 -0.41(-4.30%)
Apr 24, 2017 9.840 9.840 9.540 9.540 1,121,498 -0.48(-4.79%)
Apr 21, 2017 9.850 10.05 9.830 10.02 790,801 +0.16(+1.62%)
Apr 20, 2017 10.05 10.07 9.810 9.860 929,633 -0.19(-1.89%)
Apr 19, 2017 10.30 10.32 9.750 10.05 2,369,182 -0.32(-3.09%)
Apr 18, 2017 10.45 10.67 10.32 10.37 721,190 -0.08(-0.77%)
Apr 17, 2017 10.39 10.47 10.00 10.45 1,701,638 +0.07(+0.67%)
Apr 13, 2017 10.43 10.69 9.940 10.38 1,464,241 -0.24(-2.26%)
Apr 12, 2017 10.40 10.63 10.21 10.62 1,805,075 +0.30(+2.91%)
Apr 11, 2017 10.12 10.38 10.10 10.32 1,079,286 +0.31(+3.10%)
Apr 10, 2017 9.730 10.02 9.710 10.01 456,503 +0.09(+0.91%)
Apr 07, 2017 10.06 10.12 9.630 9.920 947,410 +0.02(+0.20%)
Apr 06, 2017 10.10 10.10 9.800 9.900 444,406 -0.21(-2.08%)
Apr 05, 2017 9.910 10.15 9.790 10.11 831,631 +0.07(+0.70%)
Apr 04, 2017 10.11 10.14 9.990 10.04 823,455 -0.03(-0.30%)
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.