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 +0.0013 (+6.34%)
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 (%)
May 31, 2024 0 +0.00(+0.00%)
May 30, 2024 0.0200 0.0227 0.0200 0.0227 145,000 +0.00(+26.82%)
May 22, 2024 0.0179 0 -0.00(-9.14%)
May 21, 2024 0.0197 0.0197 0.0197 0.0197 10,200 +0.00(+15.88%)
May 15, 2024 0.0170 0 -0.00(-15.42%)
May 08, 2024 0.0201 0 -0.00(-7.80%)
May 06, 2024 0.0218 0 +0.00(+28.24%)
May 03, 2024 0.0170 0.0170 0.0170 0.0170 2,000 -0.00(-20.19%)
May 02, 2024 0.0213 0.0213 0.0213 0.0213 1,038 +0.00(+9.23%)
Apr 23, 2024 0.0195 0 -0.00(-2.99%)
Apr 19, 2024 0.0201 0 -0.00(-0.50%)
Apr 16, 2024 0.0202 0 -0.00(-15.13%)
Apr 12, 2024 0.0238 0 +0.00(+3.93%)
Apr 11, 2024 0.0229 0.0229 0.0203 0.0229 1,600 +0.00(+10.10%)
Apr 10, 2024 0.0208 0.0208 0.0208 0.0208 500 -0.00(-7.56%)
Apr 09, 2024 0.0225 0.0225 0.0225 0.0225 2,500 -0.00(-6.25%)
Apr 08, 2024 0.0193 0.0266 0.0193 0.0240 14,400 +0.01(+62.16%)
Apr 04, 2024 0.0148 0 -0.00(-3.27%)
Apr 03, 2024 0.0153 0.0153 0.0143 0.0153 6,950 +0.00(+4.08%)
Apr 02, 2024 0.0147 0.0147 0.0147 0.0147 250 +0.00(+0.00%)
Apr 01, 2024 0.0150 0.0150 0.0147 0.0147 2,650 +0.00(+0.68%)
Mar 26, 2024 0.0146 0 -0.00(-9.88%)
Mar 25, 2024 0.0162 0.0162 0.0162 0.0162 400 +0.00(+10.96%)
Mar 22, 2024 0.0162 0.0162 0.0146 0.0146 7,700 -0.00(-2.67%)
Mar 20, 2024 0.0150 0 -0.00(-11.76%)
Mar 19, 2024 0.0170 0.0170 0.0170 0.0170 150 +0.00(+1.19%)
Mar 14, 2024 0.0168 0 -0.00(-10.64%)
Mar 07, 2024 0.0188 0 +0.00(+0.53%)
Mar 05, 2024 0.0187 0 +0.00(+1.08%)
Mar 01, 2024 0.0185 0 +0.00(+25.00%)
Feb 29, 2024 0.0148 0.0148 0.0148 0.0148 10,000 -0.00(-24.49%)
Feb 15, 2024 0.0196 0 +0.01(+37.06%)
Feb 08, 2024 0.0143 0 +0.00(+10.00%)
Feb 07, 2024 0.0142 0.0142 0.0130 0.0130 90,000 -0.01(-33.33%)
Feb 05, 2024 0.0195 0 +0.00(+13.37%)
Feb 01, 2024 0.0172 5,000 +0.00(+2.38%)
Jan 26, 2024 0.0168 0 -0.00(-2.33%)
Jan 24, 2024 0.0172 0 +0.00(+1.18%)
Jan 22, 2024 0.0170 0 -0.00(-2.30%)
Jan 19, 2024 0.0170 0.0174 0.0170 0.0174 400 +0.00(+0.58%)
Jan 10, 2024 0.0173 0 -0.00(-11.28%)
Jan 05, 2024 0.0195 0 +0.00(+7.73%)
Jan 04, 2024 0.0181 0.0181 0.0181 0.0181 400 -0.00(-3.21%)
Jan 02, 2024 0.0187 0 +0.00(+2.19%)
Dec 28, 2023 0.0183 0 -0.00(-3.17%)
Dec 27, 2023 0.0175 0.0189 0.0175 0.0189 17,291 +0.00(+8.00%)
Dec 26, 2023 0.0204 0.0204 0.0175 0.0175 11,717 -0.00(-12.94%)
Dec 22, 2023 0.0201 0.0201 0.0201 0.0201 6,200 +0.00(+30.52%)
Dec 20, 2023 0.0154 0 -0.00(-23.38%)
Dec 19, 2023 0.0201 0.0201 0.0201 0.0201 3,000 +0.00(+1.01%)
Dec 18, 2023 0.0199 0.0199 0.0191 0.0199 49,000 +0.00(+3.65%)
Dec 15, 2023 0.0195 0.0195 0.0182 0.0192 51,223 +0.00(+3.78%)
Dec 13, 2023 0.0185 0 -0.00(-17.78%)
Dec 12, 2023 0.0185 0.0228 0.0185 0.0225 58,300 +0.00(+19.05%)
Dec 11, 2023 0.0169 0.0189 0.0169 0.0189 51,232 -0.00(-5.50%)
Dec 07, 2023 0.0200 0 -0.00(-15.25%)
Dec 04, 2023 0.0236 0 +0.01(+52.26%)
Nov 28, 2023 0.0155 0 +0.00(+0.00%)
Nov 27, 2023 0.0141 0.0155 0.0141 0.0155 13,500 +0.00(+18.32%)
Nov 20, 2023 0.0131 0 +0.00(+15.93%)
Nov 14, 2023 0.0113 0 -0.00(-18.12%)
Nov 08, 2023 0.0138 0 -0.01(-28.87%)
Nov 07, 2023 0.0186 0.0228 0.0186 0.0194 12,480 +0.00(+4.86%)
Oct 31, 2023 0.0185 0 +0.00(+0.00%)
Oct 24, 2023 0.0185 0 +0.00(+14.20%)
Oct 20, 2023 0.0162 0 +0.00(+15.71%)
Oct 11, 2023 0.0140 0 -0.00(-14.63%)
Oct 10, 2023 0.0188 0.0188 0.0164 0.0164 82,000 -0.00(-16.75%)
Oct 09, 2023 0.0197 0.0197 0.0197 0.0197 10,000 +0.00(+4.79%)
Oct 06, 2023 0.0188 0.0188 0.0188 0.0188 423 +0.00(+30.56%)
Oct 05, 2023 0.0162 0.0162 0.0144 0.0144 2,400 -0.01(-37.12%)
Oct 03, 2023 0.0229 0 +0.00(+25.82%)
Oct 02, 2023 0.0174 0.0220 0.0174 0.0182 51,150 +0.00(+21.33%)
Sep 28, 2023 0.0150 0 -0.01(-25.74%)
Sep 27, 2023 0.0298 0.0317 0.0190 0.0202 60,755 -0.02(-54.81%)
Sep 26, 2023 0.0447 0.0447 0.0447 0.0447 1,000 -0.01(-15.50%)
Sep 18, 2023 0.0529 0 -0.01(-14.81%)
Sep 07, 2023 0.0621 0 +0.02(+44.42%)
Sep 05, 2023 0.0430 0 +0.00(+7.50%)
Aug 25, 2023 0.0400 0 -0.00(-11.11%)
Aug 24, 2023 0.0450 0.0450 0.0450 0.0450 500 +0.00(+8.96%)
Aug 18, 2023 0.0413 5,000 +0.01(+29.06%)
Aug 16, 2023 0.0320 0 -0.00(-5.60%)
Aug 15, 2023 0.0555 0.0555 0.0339 0.0339 3,524 -0.01(-30.10%)
Aug 11, 2023 0.0485 0 -0.00(-7.27%)
Aug 10, 2023 0.0523 0.0523 0.0523 0.0523 2,000 +0.00(+2.95%)
Aug 08, 2023 0.0508 0 +0.01(+20.38%)
Aug 07, 2023 0.0422 0.0422 0.0422 0.0422 2,000 -0.01(-15.09%)
Aug 04, 2023 0.0413 0.0497 0.0390 0.0497 34,026 +0.01(+14.78%)
Jul 27, 2023 0.0433 50 +0.00(+3.84%)
Jul 25, 2023 0.0417 90 -0.00(-2.57%)
Jul 21, 2023 0.0428 1,000 +0.02(+61.51%)
Jul 20, 2023 0.0260 0.0265 0.0260 0.0265 10,000 -0.02(-44.09%)
Jul 19, 2023 0.0260 0.0474 0.0260 0.0474 1,210 -0.00(-8.67%)
Jul 13, 2023 0.0519 0 -0.01(-20.64%)
Jul 07, 2023 0.0654 0 +0.00(+7.39%)
Jul 06, 2023 0.0609 0.0609 0.0609 0.0609 100 -0.01(-10.83%)
Jun 23, 2023 0.0683 0 -0.01(-11.53%)
Jun 21, 2023 0.0772 0 +0.00(+5.61%)
Jun 20, 2023 0.0731 0.0772 0.0731 0.0731 4,960 +0.00(+4.73%)
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.