Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	0.1977	0.1977	0.1977	0.1977	4,700	+0.01(+4.05%)
Feb 06, 2026	0.1868	0.1900	0.1868	0.1900	33,100	+0.01(+8.20%)
Feb 05, 2026	0.1756	0.1756	0.1756	0.1756	3,000	+0.00(+1.39%)
Feb 04, 2026	0.1777	0.1777	0.1725	0.1732	25,000	-0.01(-7.18%)
Feb 03, 2026	0.1866	0.1866	0.1866	0.1866	1,250	+0.02(+11.74%)
Feb 02, 2026	0.1689	0.1689	0.1670	0.1670	1,350	+0.02(+16.70%)
Jan 30, 2026	0.1786	0.1836	0.1431	0.1431	30,250	-0.04(-19.88%)
Jan 29, 2026	0.1786	0.1995	0.1786	0.1786	20,500	-0.02(-8.41%)
Jan 28, 2026	0.2000	0.2000	0.1928	0.1950	36,400	-0.01(-6.70%)
Jan 26, 2026				0.2090	50	+0.01(+3.21%)
Jan 23, 2026	0.2025	0.2025	0.2025	0.2025	225	+0.13(+180.08%)
Dec 22, 2025				0.0723	0	+0.02(+29.11%)
Dec 19, 2025	0.0560	0.0560	0.0560	0.0560	100	+0.00(+5.26%)
Dec 18, 2025	0.0532	0.0532	0.0522	0.0532	7,915	-0.01(-9.06%)
Dec 17, 2025	0.0585	0.0585	0.0563	0.0585	3,600	-0.00(-6.40%)
Dec 16, 2025	0.0566	0.0625	0.0566	0.0625	21,000	+0.01(+11.21%)
Dec 15, 2025	0.0533	0.0587	0.0510	0.0562	17,335	+0.00(+2.37%)
Dec 11, 2025				0.0549	0	-0.00(-4.02%)
Dec 10, 2025	0.0571	0.0586	0.0571	0.0572	42,963	-0.01(-8.92%)
Dec 08, 2025				0.0628	0	+0.01(+16.30%)
Dec 05, 2025	0.0540	0.0540	0.0540	0.0540	8,000	-0.00(-7.06%)
Dec 04, 2025	0.0581	0.0581	0.0581	0.0581	30,000	+0.00(+5.25%)
Dec 03, 2025	0.0552	0.0578	0.0552	0.0552	91,450	-0.01(-11.54%)
Dec 02, 2025	0.0624	0.0624	0.0624	0.0624	1,000	+0.00(+6.85%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Kirkland Lake Gold Ltd. Common Shares (OP:KLGDF)

Historical Prices

Sections

Services

Contact Information

Follow Us