Chronicle Journal: Finance

Kirkland Lake Gold Ltd (NY: KL )

39.32 USD -0.95 (-2.36%)
Official Closing Price Updated: 7:39 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 40.20 40.35 39.32 39.32 2,023,300 -0.95(-2.36%)
Jan 14, 2021 40.60 41.07 40.21 40.27 1,559,685 -0.45(-1.11%)
Jan 13, 2021 41.12 41.69 40.66 40.72 1,286,304 -0.31(-0.76%)
Jan 12, 2021 40.88 41.13 40.16 41.03 1,609,028 +0.42(+1.03%)
Jan 11, 2021 40.57 41.06 40.33 40.61 1,265,519 -0.69(-1.67%)
Jan 08, 2021 42.48 42.49 40.57 41.30 2,452,500 -1.98(-4.57%)
Jan 07, 2021 42.84 43.33 42.59 43.28 2,029,919 -0.01(-0.02%)
Jan 06, 2021 43.15 43.49 42.30 43.29 2,937,993 -0.48(-1.10%)
Jan 05, 2021 45.04 45.18 43.28 43.77 2,407,918 -0.78(-1.75%)
Jan 04, 2021 42.99 44.76 42.39 44.55 3,898,339 +3.28(+7.95%)
Dec 31, 2020 41.27 41.27 41.27 1,138,927 -1.10(-2.60%)
Dec 30, 2020 41.50 42.48 41.50 42.37 1,138,927 +0.80(+1.92%)
Dec 29, 2020 41.85 42.35 41.52 41.57 1,070,892 +0.14(+0.34%)
Dec 28, 2020 42.63 43.15 41.15 41.43 1,045,537 -0.56(-1.33%)
Dec 24, 2020 41.93 42.39 41.58 41.99 572,400 +0.03(+0.07%)
Dec 23, 2020 41.25 42.28 41.22 41.96 1,139,823 +0.88(+2.14%)
Dec 22, 2020 41.29 41.50 40.45 41.08 1,596,582 -0.34(-0.82%)
Dec 21, 2020 41.84 42.04 41.18 41.42 1,236,592 -0.44(-1.05%)
Dec 18, 2020 42.23 42.60 41.60 41.86 1,554,900 -0.23(-0.55%)
Dec 17, 2020 42.70 43.37 41.97 42.09 2,069,531 +0.27(+0.65%)
Dec 16, 2020 41.29 41.93 40.91 41.82 1,431,787 +0.87(+2.12%)
Dec 15, 2020 39.78 41.09 39.73 40.95 2,087,984 +1.92(+4.92%)
Dec 14, 2020 40.98 41.46 38.96 39.03 3,438,733 -2.00(-4.87%)
Dec 11, 2020 40.51 41.09 39.86 41.03 2,187,800 +0.21(+0.51%)
Dec 10, 2020 41.44 42.09 40.59 40.82 1,283,242 -0.31(-0.75%)
Dec 09, 2020 41.12 41.61 40.43 41.13 2,191,575 -0.42(-1.01%)
Dec 08, 2020 42.16 42.27 41.13 41.55 1,467,005 -0.20(-0.48%)
Dec 07, 2020 40.59 42.52 40.50 41.75 1,819,856 +1.33(+3.29%)
Dec 04, 2020 40.40 40.74 39.93 40.42 1,464,200 -0.09(-0.22%)
Dec 03, 2020 41.28 41.42 40.12 40.51 1,827,104 -0.71(-1.72%)
Dec 02, 2020 41.34 41.55 40.72 41.22 1,633,935 -0.06(-0.15%)
Dec 01, 2020 42.37 42.46 40.85 41.28 2,438,042 +0.30(+0.73%)
Nov 30, 2020 40.05 41.04 39.45 40.98 2,282,368 +0.76(+1.89%)
Nov 27, 2020 39.19 40.24 38.95 40.22 907,400 +0.60(+1.51%)
Nov 25, 2020 39.46 39.93 39.24 39.62 1,439,400 +0.76(+1.96%)
Nov 24, 2020 38.53 39.67 38.38 38.86 2,751,831 -0.58(-1.47%)
Nov 23, 2020 40.82 40.99 39.18 39.44 2,221,630 -1.76(-4.27%)
Nov 20, 2020 41.13 42.23 40.86 41.20 1,618,600 +0.73(+1.80%)
Nov 19, 2020 40.38 41.48 40.14 40.47 2,023,529 -0.47(-1.15%)
Nov 18, 2020 42.45 42.55 40.94 40.94 2,751,023 -1.80(-4.21%)
Nov 17, 2020 43.84 44.19 42.69 42.74 2,140,324 -1.22(-2.78%)
Nov 16, 2020 44.74 45.17 43.94 43.96 1,980,090 -1.15(-2.55%)
Nov 13, 2020 45.70 45.85 44.95 45.11 942,100 -0.01(-0.02%)
Nov 12, 2020 44.90 45.59 44.56 45.12 1,463,400 +0.56(+1.26%)
Nov 11, 2020 43.91 44.58 43.44 44.56 1,837,506 +0.39(+0.88%)
Nov 10, 2020 45.57 45.66 44.05 44.17 2,410,231 -0.97(-2.15%)
Nov 09, 2020 46.11 46.17 43.89 45.14 3,735,862 -3.50(-7.20%)
Nov 06, 2020 49.88 50.13 48.37 48.64 1,439,000 -0.68(-1.38%)
Nov 05, 2020 48.33 49.79 48.20 49.32 2,050,085 +2.75(+5.91%)
Nov 04, 2020 47.12 47.45 46.06 46.57 1,324,592 -0.57(-1.21%)
Nov 03, 2020 46.81 47.50 46.66 47.14 1,533,841 +0.91(+1.97%)
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.