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

Kirkland Lake Gold Ltd (OP: KLGDF )

0.0179 UNCHANGED
Streaming Delayed Price Updated: 1:41 PM EDT, May 22, 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 (%)
Aug 15, 2017 10.59 10.59 10.59 0 +0.12(+1.11%)
Aug 14, 2017 10.48 10.63 10.34 10.47 60,530 +0.02(+0.19%)
Aug 11, 2017 10.45 10.48 10.36 10.45 155,219 +0.04(+0.37%)
Aug 10, 2017 10.36 10.44 10.33 10.41 74,271 +0.14(+1.34%)
Aug 09, 2017 10.43 10.46 10.24 10.27 40,561 -0.04(-0.35%)
Aug 08, 2017 10.05 10.32 10.000 10.31 49,823 +0.35(+3.50%)
Aug 07, 2017 10.08 10.10 9.900 9.960 54,943 -0.12(-1.20%)
Aug 04, 2017 10.52 10.08 10.08 84,528 -0.45(-4.26%)
Aug 03, 2017 10.36 10.57 10.22 10.53 47,631 +0.20(+1.93%)
Aug 02, 2017 10.21 10.52 10.21 10.33 66,019 +0.13(+1.29%)
Aug 01, 2017 10.45 10.46 10.20 10.20 66,152 -0.17(-1.66%)
Jul 31, 2017 10.60 10.60 10.33 10.37 84,965 -0.23(-2.17%)
Jul 28, 2017 10.05 10.61 10.03 10.60 139,525 +0.67(+6.75%)
Jul 27, 2017 9.550 9.960 9.497 9.930 102,886 +0.49(+5.19%)
Jul 26, 2017 9.260 9.570 9.148 9.440 70,896 +0.18(+1.94%)
Jul 25, 2017 9.320 9.380 9.199 9.260 52,635 -0.17(-1.77%)
Jul 24, 2017 9.589 9.610 9.267 9.427 37,563 -0.17(-1.77%)
Jul 21, 2017 9.650 9.650 9.504 9.597 51,396 +0.18(+1.88%)
Jul 20, 2017 9.440 9.609 9.420 9.420 24,399 +0.03(+0.29%)
Jul 19, 2017 9.487 9.542 9.340 9.393 61,805 -0.06(-0.60%)
Jul 18, 2017 9.388 9.484 9.315 9.450 122,745 +0.15(+1.66%)
Jul 17, 2017 9.301 9.435 9.268 9.296 65,490 +0.05(+0.49%)
Jul 14, 2017 9.330 9.483 9.250 9.250 126,120 +0.04(+0.43%)
Jul 13, 2017 9.520 9.570 9.154 9.210 85,713 -0.34(-3.60%)
Jul 12, 2017 9.320 9.719 9.290 9.554 141,705 +0.32(+3.51%)
Jul 11, 2017 9.105 9.277 8.979 9.230 124,026 +0.02(+0.22%)
Jul 10, 2017 8.773 9.240 8.773 9.210 105,104 +0.39(+4.43%)
Jul 07, 2017 9.140 9.140 8.659 8.819 185,079 -0.32(-3.50%)
Jul 06, 2017 8.590 9.348 8.590 9.139 47,164 -0.05(-0.56%)
Jul 05, 2017 9.165 9.330 9.010 9.190 71,901 -0.12(-1.24%)
Jul 03, 2017 9.500 9.500 9.280 9.305 40,850 -0.15(-1.63%)
Jun 30, 2017 9.310 9.607 9.310 9.460 99,306 +0.15(+1.61%)
Jun 29, 2017 9.430 9.620 9.221 9.310 87,824 -0.04(-0.40%)
Jun 28, 2017 9.220 9.405 9.137 9.347 103,675 +0.31(+3.42%)
Jun 27, 2017 9.000 9.160 8.920 9.038 100,084 +0.14(+1.55%)
Jun 26, 2017 8.552 8.947 8.510 8.899 101,696 +0.24(+2.76%)
Jun 23, 2017 8.640 8.700 8.550 8.660 71,338 +0.11(+1.29%)
Jun 22, 2017 8.469 8.619 8.400 8.550 66,656 +0.27(+3.26%)
Jun 21, 2017 8.143 8.416 8.100 8.280 89,330 +0.15(+1.81%)
Jun 20, 2017 8.130 8.233 7.950 8.133 102,869 +0.05(+0.66%)
Jun 19, 2017 7.971 8.228 7.850 8.079 126,111 +0.16(+2.00%)
Jun 16, 2017 7.911 8.100 7.730 7.921 115,183 +0.04(+0.56%)
Jun 15, 2017 7.800 8.100 7.749 7.876 69,395 +0.00(+0.04%)
Jun 14, 2017 8.639 8.725 7.680 7.873 137,667 -0.65(-7.59%)
Jun 13, 2017 8.243 8.656 8.133 8.519 89,809 +0.28(+3.38%)
Jun 12, 2017 7.850 8.340 7.810 8.241 98,875 +0.39(+4.99%)
Jun 09, 2017 8.065 8.180 7.849 7.849 72,025 -0.26(-3.21%)
Jun 08, 2017 8.193 8.250 8.010 8.110 70,474 -0.13(-1.64%)
Jun 07, 2017 8.144 8.258 8.025 8.245 117,713 +0.10(+1.22%)
Jun 06, 2017 7.805 8.180 7.751 8.146 160,069 +0.45(+5.81%)
Jun 05, 2017 7.713 7.920 7.447 7.699 191,965 +0.07(+0.97%)
Jun 02, 2017 7.762 7.810 7.575 7.625 405,577 +0.10(+1.27%)
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.