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

Kirkland Lake Gold Ltd (OP: KLGDF )

0.0170 -0.0043 (-20.19%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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, 2017 6.805 7.059 6.772 6.960 68,778 +0.18(+2.65%)
Apr 27, 2017 7.031 7.031 6.780 6.780 20,378 -0.45(-6.22%)
Apr 26, 2017 6.757 7.236 6.700 7.230 84,443 +0.52(+7.75%)
Apr 25, 2017 7.020 7.020 6.520 6.710 71,486 -0.35(-4.96%)
Apr 24, 2017 7.331 7.331 7.061 7.061 41,432 -0.34(-4.59%)
Apr 21, 2017 7.296 7.424 7.272 7.400 32,805 +0.05(+0.67%)
Apr 20, 2017 7.393 7.415 7.305 7.351 24,280 -0.12(-1.56%)
Apr 19, 2017 7.643 7.643 7.250 7.468 68,184 -0.27(-3.45%)
Apr 18, 2017 7.867 7.963 7.731 7.734 53,120 -0.08(-0.97%)
Apr 17, 2017 7.875 7.875 7.530 7.810 48,542 +0.03(+0.33%)
Apr 13, 2017 8.007 8.040 7.548 7.785 54,516 -0.22(-2.69%)
Apr 12, 2017 7.818 8.004 7.677 8.000 25,325 +0.29(+3.82%)
Apr 11, 2017 7.600 7.769 7.580 7.706 48,112 +0.21(+2.75%)
Apr 10, 2017 7.340 7.500 7.278 7.500 20,268 +0.12(+1.63%)
Apr 07, 2017 7.650 7.650 7.247 7.380 36,426 +0.01(+0.18%)
Apr 06, 2017 7.525 7.525 7.330 7.367 12,022 -0.16(-2.11%)
Apr 05, 2017 7.399 7.569 7.275 7.526 79,984 +0.02(+0.33%)
Apr 04, 2017 7.544 7.559 7.440 7.501 43,268 -0.01(-0.07%)
Apr 03, 2017 7.306 7.521 7.280 7.506 61,596 +0.14(+1.92%)
Mar 31, 2017 7.313 7.450 7.301 7.365 134,362 -0.06(-0.87%)
Mar 30, 2017 7.443 7.463 7.280 7.430 48,637 -0.09(-1.20%)
Mar 29, 2017 7.150 7.530 7.150 7.520 44,805 +0.58(+8.37%)
Mar 28, 2017 7.057 7.100 6.789 6.939 29,075 -0.10(-1.36%)
Mar 27, 2017 7.220 7.220 7.000 7.035 25,338 +0.05(+0.74%)
Mar 24, 2017 6.950 7.109 6.880 6.983 37,800 +0.03(+0.49%)
Mar 23, 2017 7.202 7.218 6.799 6.949 39,755 -0.27(-3.72%)
Mar 22, 2017 7.310 7.320 7.163 7.217 21,945 +0.01(+0.10%)
Mar 21, 2017 7.300 7.502 7.210 7.210 43,019 -0.09(-1.23%)
Mar 20, 2017 6.954 7.300 6.950 7.300 16,038 +0.33(+4.71%)
Mar 17, 2017 7.460 7.569 6.931 6.971 35,699 -0.53(-7.11%)
Mar 16, 2017 7.630 7.699 7.500 7.505 33,720 -0.07(-0.86%)
Mar 15, 2017 6.900 7.700 6.750 7.570 60,230 +0.62(+8.88%)
Mar 14, 2017 7.030 7.286 6.810 6.952 34,424 -0.08(-1.18%)
Mar 13, 2017 6.590 7.160 6.560 7.035 57,191 +0.50(+7.71%)
Mar 10, 2017 6.390 6.549 6.343 6.532 25,984 +0.14(+2.19%)
Mar 09, 2017 6.406 6.445 6.341 6.392 9,725 -0.05(-0.85%)
Mar 08, 2017 6.515 6.730 6.446 6.446 31,104 -0.12(-1.89%)
Mar 07, 2017 6.475 6.807 6.363 6.571 18,256 +0.00(+0.04%)
Mar 06, 2017 6.941 6.941 6.327 6.568 41,463 -0.27(-3.90%)
Mar 03, 2017 6.480 6.920 6.419 6.835 49,491 +0.25(+3.87%)
Mar 02, 2017 6.790 6.998 6.550 6.580 56,080 -0.40(-5.74%)
Mar 01, 2017 6.870 7.071 6.846 6.981 62,113 -0.12(-1.68%)
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%)
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.