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

Kirkland Lake Gold Ltd (OP: KLGDF )

0.0225 UNCHANGED
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 14, 2024 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 (%)
Feb 28, 2017 7.250 7.370 6.800 7.100 53,022 +0.03(+0.42%)
Feb 27, 2017 7.800 8.025 6.709 7.070 115,707 -0.83(-10.51%)
Feb 24, 2017 8.030 8.030 7.885 7.900 77,990 +0.10(+1.33%)
Feb 23, 2017 7.874 8.002 7.796 7.796 273,998 +0.05(+0.59%)
Feb 22, 2017 7.800 7.818 7.504 7.750 46,841 -0.05(-0.64%)
Feb 21, 2017 7.606 7.860 7.396 7.800 40,299 +0.00(+0.00%)
Feb 17, 2017 7.800 7.800 7.800 0 -0.27(-3.30%)
Feb 16, 2017 7.943 8.191 7.860 8.066 82,289 +0.27(+3.42%)
Feb 15, 2017 7.910 8.009 7.800 7.800 167,353 -0.26(-3.21%)
Feb 14, 2017 8.085 8.135 7.850 8.059 55,715 -0.00(-0.02%)
Feb 13, 2017 8.021 8.103 7.840 8.060 117,939 -0.14(-1.71%)
Feb 10, 2017 7.930 8.250 7.850 8.200 91,697 +0.03(+0.36%)
Feb 09, 2017 8.375 8.390 8.127 8.171 89,864 -0.15(-1.81%)
Feb 08, 2017 8.200 8.460 8.200 8.322 157,447 +0.13(+1.65%)
Feb 07, 2017 8.336 8.400 8.090 8.187 100,604 -0.20(-2.42%)
Feb 06, 2017 7.721 8.393 7.540 8.390 123,770 +0.66(+8.57%)
Feb 03, 2017 7.680 7.800 7.624 7.727 72,468 +0.07(+0.88%)
Feb 02, 2017 7.612 7.718 7.606 7.660 53,430 +0.26(+3.51%)
Feb 01, 2017 7.042 7.490 7.042 7.400 87,399 +0.31(+4.37%)
Jan 31, 2017 6.880 7.156 6.880 7.090 93,767 +0.27(+3.96%)
Jan 30, 2017 6.830 7.002 6.820 6.820 42,175 -0.02(-0.23%)
Jan 27, 2017 6.541 6.836 6.541 6.836 49,336 +0.27(+4.08%)
Jan 26, 2017 6.500 6.700 6.490 6.568 97,149 -0.15(-2.19%)
Jan 25, 2017 6.562 6.737 6.495 6.715 73,530 +0.06(+0.94%)
Jan 24, 2017 6.729 6.828 6.601 6.652 32,788 -0.08(-1.15%)
Jan 23, 2017 6.608 6.761 6.480 6.730 93,367 +0.25(+3.83%)
Jan 20, 2017 6.298 6.553 6.210 6.481 61,669 +0.19(+3.04%)
Jan 19, 2017 6.270 6.305 6.110 6.290 57,101 -0.01(-0.16%)
Jan 18, 2017 6.619 6.632 6.290 6.300 66,573 -0.30(-4.55%)
Jan 17, 2017 6.400 6.658 6.270 6.600 122,687 +0.46(+7.54%)
Jan 13, 2017 6.137 6.137 6.137 0 +0.10(+1.68%)
Jan 12, 2017 6.360 6.360 6.000 6.036 105,594 -0.09(-1.48%)
Jan 11, 2017 5.930 6.127 5.880 6.127 107,565 +0.20(+3.32%)
Jan 10, 2017 5.800 5.976 5.800 5.930 53,994 +0.15(+2.66%)
Jan 09, 2017 5.814 5.946 5.680 5.777 112,832 +0.09(+1.52%)
Jan 06, 2017 5.900 5.900 5.520 5.690 51,150 -0.15(-2.61%)
Jan 05, 2017 5.600 5.920 5.600 5.843 141,344 +0.30(+5.36%)
Jan 04, 2017 5.481 5.590 5.400 5.545 46,627 +0.18(+3.26%)
Jan 03, 2017 5.240 5.390 5.240 5.370 21,749 +0.10(+1.90%)
Dec 30, 2016 5.270 5.270 5.270 0 -0.18(-3.32%)
Dec 29, 2016 5.093 5.451 5.062 5.451 91,483 +0.36(+7.17%)
Dec 28, 2016 4.910 5.100 4.889 5.086 85,466 +0.19(+3.80%)
Dec 27, 2016 4.750 5.060 4.750 4.900 47,761 -0.02(-0.41%)
Dec 23, 2016 4.920 4.920 4.920 0 +0.14(+2.93%)
Dec 22, 2016 4.844 4.845 4.737 4.780 92,463 -0.07(-1.44%)
Dec 21, 2016 4.798 4.962 4.749 4.850 94,107 +0.00(+0.01%)
Dec 20, 2016 4.886 4.890 4.769 4.849 205,403 -0.08(-1.63%)
Dec 19, 2016 5.087 5.135 4.910 4.930 113,185 -0.07(-1.40%)
Dec 16, 2016 5.231 5.260 4.956 5.000 82,224 -0.21(-4.03%)
Dec 15, 2016 5.607 5.672 5.120 5.210 40,902 -0.49(-8.60%)
Dec 14, 2016 6.096 6.200 5.700 5.700 51,013 -0.32(-5.38%)
Dec 13, 2016 6.111 6.111 5.976 6.024 17,032 -0.22(-3.52%)
Dec 12, 2016 6.090 6.263 6.090 6.244 24,956 +0.24(+4.01%)
Dec 09, 2016 6.390 6.390 6.003 6.003 129,973 -0.37(-5.76%)
Dec 08, 2016 6.439 6.445 6.353 6.370 8,391 -0.08(-1.21%)
Dec 07, 2016 6.200 6.470 6.200 6.448 31,118 +0.48(+8.06%)
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.