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

Kirkland Lake Gold Ltd (OP: KLGDF )

0.0218 UNCHANGED
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 7, 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 (%)
Apr 28, 2022 0.1186 0 -0.02(-12.15%)
Apr 27, 2022 0.1350 0.1350 0.1350 0.1350 256 -0.01(-5.66%)
Apr 22, 2022 0.1431 0 -0.00(-1.99%)
Apr 21, 2022 0.1460 0.1460 0.1460 0.1460 1,000 +0.01(+4.36%)
Apr 13, 2022 0.1399 0 -0.00(-0.43%)
Apr 11, 2022 0.1405 0 -0.00(-2.84%)
Apr 08, 2022 0.1446 0.1446 0.1446 0.1446 2,000 -0.00(-0.96%)
Apr 06, 2022 0.1460 0 +0.00(+0.00%)
Apr 05, 2022 0.1460 0.1470 0.1460 0.1460 1,725 +0.00(+0.00%)
Apr 04, 2022 0.1550 0.1550 0.1215 0.1460 10,406 +0.01(+5.80%)
Apr 01, 2022 0.1479 0.1479 0.1244 0.1380 28,500 -0.00(-0.36%)
Mar 31, 2022 0.1400 0.1400 0.1384 0.1385 12,866 +0.05(+50.71%)
Mar 29, 2022 0.0919 0 -0.05(-33.60%)
Mar 28, 2022 0.1384 0.1384 0.1384 0.1384 3,000 -0.01(-4.55%)
Mar 24, 2022 0.1450 0 -0.00(-0.41%)
Mar 23, 2022 0.1456 0.1456 0.1456 0.1456 1,500 +0.01(+4.00%)
Mar 21, 2022 0.1400 500 +0.02(+13.18%)
Mar 17, 2022 0.1237 0 -0.01(-10.36%)
Mar 14, 2022 0.1380 0 +0.00(+0.00%)
Mar 11, 2022 0.1380 0.1380 0.1380 0.1380 3,000 +0.01(+5.34%)
Mar 08, 2022 0.1310 0 -0.00(-0.83%)
Mar 04, 2022 0.1321 1,500 -0.01(-9.27%)
Mar 03, 2022 0.1456 0.1456 0.1456 0.1456 7,580 +0.00(+1.96%)
Mar 02, 2022 0.1457 0.1469 0.1428 0.1428 13,100 +0.02(+13.33%)
Feb 28, 2022 0.1260 0 -0.02(-14.58%)
Feb 25, 2022 0.1475 0.1475 0.1475 0.1475 6,700 -0.00(-1.14%)
Feb 22, 2022 0.1492 0 +0.00(+2.90%)
Feb 18, 2022 0.1450 0 +0.00(+0.00%)
Feb 17, 2022 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+1.40%)
Feb 16, 2022 0.1430 0.1430 0.1430 0.1430 3,030 -0.02(-9.84%)
Feb 10, 2022 0.1586 0 -0.01(-4.74%)
Feb 08, 2022 0.1665 0 -0.01(-7.35%)
Jan 21, 2022 0.1797 0 +0.01(+6.58%)
Jan 11, 2022 0.1686 0 +0.00(+0.06%)
Jan 06, 2022 0.1685 0.1685 0.1685 0 +0.01(+5.31%)
Jan 04, 2022 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 03, 2022 0.1600 0.1600 0.1600 0.1600 2,392 +0.00(+1.27%)
Dec 22, 2021 0.1580 0.1580 0.1580 0 -0.00(-0.94%)
Dec 20, 2021 0.1595 0.1595 0.1595 0 +0.01(+4.73%)
Dec 10, 2021 0.1523 0.1523 0.1523 0 -0.01(-5.87%)
Dec 09, 2021 0.1618 0.1618 0.1618 0.1618 500 -0.00(-0.31%)
Dec 07, 2021 0.1623 0.1623 0.1623 0 -0.02(-10.82%)
Dec 06, 2021 0.1820 0.1820 0.1820 0.1820 887 +0.00(+1.05%)
Dec 01, 2021 0.1801 0.1801 0.1801 0 +0.01(+7.46%)
Nov 30, 2021 0.1751 0.1754 0.1676 0.1676 6,111 -0.01(-4.93%)
Nov 29, 2021 0.1763 0.1763 0.1763 0.1763 500 -0.00(-2.00%)
Nov 15, 2021 0.1799 0.1799 0.1799 0 -0.00(-0.61%)
Nov 09, 2021 0.1810 0.1810 0.1810 0.1810 85,250 +0.00(+0.00%)
Nov 08, 2021 0.1831 0.1831 0.1810 0.1810 29,000 -0.01(-4.74%)
Nov 05, 2021 0.1900 0.1900 0.1900 0.1900 20,000 -0.01(-4.90%)
Nov 03, 2021 0.1998 0.1998 0.1998 0 +0.01(+5.16%)
Nov 02, 2021 0.1900 0.1900 0.1900 0.1900 10,000 -0.03(-14.76%)
Nov 01, 2021 0.2229 0.2229 0.2229 0.2229 502 +0.02(+11.56%)
Oct 29, 2021 0.1998 0.1998 0.1998 0.1998 1,050 -0.01(-6.98%)
Oct 28, 2021 0.2148 0.2148 0.2147 0.2148 4,000 +0.00(+0.09%)
Oct 27, 2021 0.2146 0.2230 0.2146 0.2146 3,000 -0.01(-3.77%)
Oct 26, 2021 0.2283 0.2283 0.2204 0.2230 15,500 +0.00(+1.92%)
Oct 25, 2021 0.2300 0.2300 0.2179 0.2188 59,055 +0.00(+0.32%)
Oct 22, 2021 0.2214 0.2214 0.2125 0.2181 17,050 +0.01(+5.77%)
Oct 19, 2021 0.2062 0.2062 0.2062 7 +0.00(+2.18%)
Oct 15, 2021 0.2018 0.2018 0.2018 0 +0.01(+6.89%)
Oct 13, 2021 0.1888 0.1888 0.1888 0 -0.02(-9.27%)
Oct 06, 2021 0.2081 0.2081 0.2081 0 -0.00(-0.90%)
Oct 01, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 30, 2021 0.2100 0.2100 0.2100 0.2100 24,550 +0.00(+0.24%)
Sep 29, 2021 0.2095 0.2095 0.2095 0.2095 38,765 -0.00(-0.24%)
Sep 28, 2021 0.2100 0.2110 0.2100 0.2100 3,500 +0.03(+16.67%)
Sep 20, 2021 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Sep 10, 2021 0.1900 0.1900 0.1900 0 -0.00(-0.68%)
Sep 08, 2021 0.1913 0.1913 0.1913 0 -0.00(-2.45%)
Sep 07, 2021 0.2331 0.2331 0.1961 0.1961 33,029 -0.01(-3.45%)
Aug 31, 2021 0.2031 0.2031 0.2031 0 -0.00(-1.55%)
Aug 20, 2021 0.2063 0.2063 0.2063 0 -0.02(-9.91%)
Aug 19, 2021 0.2700 0.2700 0.2290 0.2290 3,264 +0.01(+4.09%)
Aug 16, 2021 0.2200 0.2200 0.2200 0 -0.00(-0.99%)
Aug 13, 2021 0.2222 0.2222 0.2222 0.2222 1,000 +0.01(+3.40%)
Aug 12, 2021 0.2149 0.2149 0.2149 0.2149 2,000 -0.00(-1.20%)
Aug 11, 2021 0.2175 0.2175 0.2175 0.2175 7,000 +0.00(+1.64%)
Aug 09, 2021 0.2140 0.2140 0.2140 0 +0.01(+3.38%)
Aug 06, 2021 0.2155 0.2155 0.2070 0.2070 3,600 -0.02(-8.69%)
Aug 05, 2021 0.2130 0.2267 0.2130 0.2267 3,000 +0.02(+7.39%)
Aug 04, 2021 0.2131 0.2131 0.2111 0.2111 4,200 -0.00(-1.91%)
Aug 03, 2021 0.2172 0.2172 0.2152 0.2152 47,135 +0.01(+2.62%)
Jul 30, 2021 0.2097 0.2097 0.2097 0 -0.01(-3.23%)
Jul 28, 2021 0.2167 0.2167 0.2167 0 +0.00(+0.32%)
Jul 27, 2021 0.2121 0.2160 0.2121 0.2160 10,000 -0.00(-1.59%)
Jul 26, 2021 0.1913 0.2195 0.1913 0.2195 455 +0.02(+10.03%)
Jul 23, 2021 0.2100 0.2100 0.1995 0.1995 34,282 -0.00(-1.92%)
Jul 22, 2021 0.2054 0.2055 0.2032 0.2034 9,750 -0.00(-2.31%)
Jul 21, 2021 0.2031 0.2082 0.2000 0.2082 22,000 -0.00(-1.09%)
Jul 16, 2021 0.2105 0.2105 0.2105 20 +0.00(+0.24%)
Jul 15, 2021 0.2100 0.2100 0.2100 0.2100 500 -0.01(-3.63%)
Jul 13, 2021 0.2179 0.2179 0.2179 0 -0.01(-3.11%)
Jul 09, 2021 0.2249 0.2249 0.2249 0 +0.00(+2.23%)
Jul 08, 2021 0.2200 0.2200 0.2200 0.2200 510 -0.03(-11.33%)
Jun 29, 2021 0.2481 0.2481 0.2481 0 +0.02(+7.17%)
Jun 23, 2021 0.2315 0.2315 0.2315 0 -0.05(-17.38%)
Jun 22, 2021 0.3414 0.3691 0.2802 0.2802 2,100 -0.11(-28.34%)
Jun 18, 2021 0.3910 0.3910 0.3910 0 -0.02(-3.88%)
Jun 11, 2021 0.4068 0.4068 0.4068 0 -0.05(-11.57%)
Jun 10, 2021 0.4600 0.4600 0.4600 0.4600 6,000 +0.00(+0.55%)
Jun 08, 2021 0.4575 0.4575 0.4575 0 -0.00(-0.44%)
Jun 07, 2021 0.4522 0.4595 0.4512 0.4595 18,250 +0.12(+33.77%)
May 27, 2021 0.3435 0.3435 0.3435 0 -0.02(-5.58%)
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.