Chronicle Journal: Finance

Kirkland Lake Gold Ltd (NY: KL )

34.22 USD +0.53 (+1.57%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 33.72 34.33 33.07 34.22 1,886,800 +0.53(+1.57%)
Mar 04, 2021 33.00 34.34 32.77 33.69 2,998,845 +0.64(+1.94%)
Mar 03, 2021 33.30 33.38 32.16 33.05 2,513,323 -0.92(-2.71%)
Mar 02, 2021 32.80 34.28 32.72 33.97 2,378,146 +1.43(+4.39%)
Mar 01, 2021 33.09 33.46 32.29 32.54 2,236,525 -0.19(-0.58%)
Feb 26, 2021 34.25 34.53 32.58 32.73 3,754,100 -1.83(-5.30%)
Feb 25, 2021 35.27 36.37 34.36 34.56 2,345,114 -1.15(-3.22%)
Feb 24, 2021 35.28 36.16 35.01 35.71 1,481,522 +0.11(+0.31%)
Feb 23, 2021 36.47 36.53 35.31 35.60 1,877,260 -1.25(-3.39%)
Feb 22, 2021 36.25 36.87 36.05 36.85 1,765,123 +1.12(+3.13%)
Feb 19, 2021 36.64 36.64 35.63 35.73 1,670,200 -0.61(-1.68%)
Feb 18, 2021 36.17 36.67 35.55 36.34 1,637,669 +0.27(+0.75%)
Feb 17, 2021 36.60 36.74 35.67 36.07 2,869,816 -0.98(-2.65%)
Feb 16, 2021 37.84 38.04 37.04 37.05 2,246,444 -1.20(-3.14%)
Feb 12, 2021 38.10 38.75 37.61 38.25 1,216,000 -0.12(-0.31%)
Feb 11, 2021 39.28 39.47 38.23 38.37 1,553,922 -0.84(-2.14%)
Feb 10, 2021 39.38 39.51 38.48 39.21 2,244,238 +0.15(+0.38%)
Feb 09, 2021 39.59 39.75 38.70 39.06 1,344,413 -0.23(-0.59%)
Feb 08, 2021 38.93 39.77 38.73 39.29 2,431,753 +0.95(+2.48%)
Feb 05, 2021 37.99 38.44 37.50 38.34 2,103,200 +0.59(+1.56%)
Feb 04, 2021 38.19 38.24 37.34 37.75 2,653,759 -0.95(-2.45%)
Feb 03, 2021 38.38 38.88 38.22 38.70 1,097,047 +0.23(+0.60%)
Feb 02, 2021 38.75 38.88 38.03 38.47 1,649,976 -0.72(-1.84%)
Feb 01, 2021 39.46 39.54 38.36 39.19 2,407,095 +0.77(+2.00%)
Jan 29, 2021 39.45 39.83 38.25 38.42 1,961,500 -0.17(-0.44%)
Jan 28, 2021 39.16 39.71 38.14 38.59 2,425,225 +0.30(+0.78%)
Jan 27, 2021 39.52 39.70 38.21 38.29 2,677,215 -1.62(-4.06%)
Jan 26, 2021 39.52 40.15 39.26 39.91 1,029,129 +0.26(+0.66%)
Jan 25, 2021 40.32 40.75 39.33 39.65 1,928,648 -0.52(-1.29%)
Jan 22, 2021 39.96 40.57 39.49 40.17 1,731,100 -0.48(-1.18%)
Jan 21, 2021 41.00 41.12 40.29 40.65 1,321,488 -0.23(-0.56%)
Jan 20, 2021 40.70 41.24 40.45 40.88 1,942,212 +0.68(+1.69%)
Jan 19, 2021 40.19 40.31 39.51 40.20 1,540,832 +0.88(+2.24%)
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%)
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.