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 19, 2023 0.0510 0 -0.01(-22.02%)
Apr 13, 2023 0.0654 0 +0.01(+12.76%)
Apr 12, 2023 0.0772 0.0772 0.0580 0.0580 28,683 -0.02(-21.73%)
Apr 11, 2023 0.0741 0.0741 0.0741 0.0741 3,500 +0.01(+12.61%)
Apr 10, 2023 0.0658 0.0658 0.0658 0.0658 12,000 +0.00(+1.23%)
Apr 06, 2023 0.0629 0.0650 0.0629 0.0650 20,800 -0.01(-15.80%)
Apr 05, 2023 0.0772 0.0772 0.0772 0.0772 3,000 +0.00(+0.26%)
Mar 28, 2023 0.0770 0 +0.02(+32.08%)
Mar 27, 2023 0.0583 0.0583 0.0583 0.0583 12,000 +0.00(+0.00%)
Mar 23, 2023 0.0583 0 -0.01(-10.31%)
Mar 22, 2023 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.93%)
Mar 17, 2023 0.0644 0 -0.02(-21.56%)
Mar 14, 2023 0.0821 0 +0.01(+9.47%)
Mar 13, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.01(+16.82%)
Mar 10, 2023 0.0642 0.0642 0.0642 0.0642 10,000 -0.02(-24.47%)
Mar 07, 2023 0.0850 0 +0.01(+11.70%)
Mar 06, 2023 0.0761 0.0761 0.0761 0.0761 3,600 -0.01(-16.37%)
Feb 28, 2023 0.0910 0 +0.02(+26.39%)
Feb 27, 2023 0.0720 0.0720 0.0720 0.0720 150 +0.00(+0.00%)
Feb 24, 2023 0.0726 0.0726 0.0720 0.0720 26,000 -0.03(-32.14%)
Feb 23, 2023 0.1061 0.1061 0.1061 0.1061 1,000 +0.03(+32.62%)
Feb 22, 2023 0.1080 0.1080 0.0800 0.0800 21,000 +0.00(+0.00%)
Feb 17, 2023 0.0800 0 -0.01(-13.89%)
Feb 14, 2023 0.0929 0 -0.03(-21.27%)
Feb 13, 2023 0.1180 0.1180 0.1180 0.1180 3,010 +0.01(+11.32%)
Feb 08, 2023 0.1060 0 -0.02(-16.07%)
Feb 07, 2023 0.1263 0.1263 0.1263 0.1263 11,129 +0.04(+49.29%)
Feb 06, 2023 0.0846 0.0846 0.0846 0.0846 575 -0.02(-15.40%)
Feb 02, 2023 0.1000 0 -0.00(-4.12%)
Jan 26, 2023 0.1043 0 -0.02(-17.42%)
Jan 24, 2023 0.1263 5 +0.03(+25.42%)
Jan 20, 2023 0.1007 0 -0.00(-0.89%)
Jan 19, 2023 0.1016 0.1016 0.1016 0.1016 100 -0.01(-7.64%)
Jan 17, 2023 0.1100 0 +0.00(+1.01%)
Jan 13, 2023 0.1403 0.1403 0.0953 0.1089 55,088 -0.02(-16.36%)
Jan 12, 2023 0.1100 0.1302 0.0996 0.1302 64,050 +0.03(+30.20%)
Jan 11, 2023 0.1000 0.1000 0.1000 0.1000 2,500 -0.00(-4.49%)
Dec 30, 2022 0.1047 0 +0.05(+85.97%)
Dec 20, 2022 0.0563 0 +0.01(+21.86%)
Dec 19, 2022 0.0465 0.0465 0.0462 0.0462 37,000 -0.00(-3.75%)
Dec 16, 2022 0.0606 0.0606 0.0480 0.0480 15,360 +0.01(+22.76%)
Dec 15, 2022 0.0391 0.0391 0.0391 0.0391 700 -0.01(-15.73%)
Dec 01, 2022 0.0464 0 +0.01(+24.73%)
Nov 10, 2022 0.0372 0 -0.00(-4.12%)
Oct 27, 2022 0.0388 0 -0.00(-0.26%)
Oct 24, 2022 0.0389 0 -0.01(-12.19%)
Oct 21, 2022 0.0386 0.0443 0.0386 0.0443 605 +0.01(+14.47%)
Oct 20, 2022 0.0387 0.0387 0.0387 0.0387 300 -0.00(-3.25%)
Oct 17, 2022 0.0400 0 -0.00(-0.99%)
Oct 11, 2022 0.0404 0 -0.01(-22.90%)
Oct 04, 2022 0.0524 0 +0.00(+6.94%)
Sep 16, 2022 0.0490 940 -0.00(-4.67%)
Sep 13, 2022 0.0514 0 +0.00(+5.54%)
Sep 12, 2022 0.0450 0.0487 0.0450 0.0487 2,800 -0.02(-32.08%)
Sep 06, 2022 0.0717 0 +0.02(+37.62%)
Aug 19, 2022 0.0521 0 -0.01(-10.79%)
Aug 04, 2022 0.0584 0 -0.00(-1.68%)
Aug 02, 2022 0.0594 0 -0.00(-2.62%)
Jul 18, 2022 0.0610 0 +0.00(+0.33%)
Jul 15, 2022 0.0608 0.0608 0.0608 0.0608 1,000 +0.01(+25.62%)
Jul 12, 2022 0.0484 0 -0.00(-4.16%)
Jun 29, 2022 0.0505 0 +0.00(+1.00%)
Jun 23, 2022 0.0500 0 -0.00(-1.96%)
Jun 17, 2022 0.0510 0 +0.01(+17.78%)
Jun 15, 2022 0.0433 0 -0.00(-0.69%)
Jun 14, 2022 0.0436 0.0436 0.0436 0.0436 27,000 -0.01(-17.27%)
Jun 13, 2022 0.0550 0.0550 0.0527 0.0527 13,150 -0.00(-1.68%)
Jun 10, 2022 0.0536 0.0536 0.0536 0.0536 9,000 -0.00(-0.74%)
Jun 09, 2022 0.0540 0.0540 0.0540 0.0540 10,000 +0.00(+2.27%)
Jun 06, 2022 0.0528 0 -0.00(-7.21%)
Jun 01, 2022 0.0569 0 +0.00(+3.45%)
May 31, 2022 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
May 25, 2022 0.0600 0 +0.00(+1.18%)
May 20, 2022 0.0593 0 -0.00(-6.17%)
May 19, 2022 0.0632 0.0632 0.0632 0.0632 2,000 -0.00(-2.77%)
May 18, 2022 0.0650 0.0650 0.0650 0.0650 2,250 +0.01(+14.24%)
May 13, 2022 0.0569 0 -0.01(-18.71%)
May 12, 2022 0.0698 0.0700 0.0649 0.0700 12,500 -0.00(-4.76%)
May 09, 2022 0.0735 0 +0.00(+4.11%)
May 06, 2022 0.0705 0.0706 0.0668 0.0706 26,000 +0.00(+0.14%)
May 05, 2022 0.0745 0.0745 0.0705 0.0705 11,200 -0.03(-26.18%)
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.