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

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

0.0585 -0.0040 (-6.40%)
Streaming Delayed Price Updated: 10:52 AM EST, Dec 17, 2025 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 (%)
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%)
Dec 01, 2025 0.0600 0.0600 0.0584 0.0584 42,000 -0.00(-4.26%)
Nov 28, 2025 0.0620 0.0630 0.0609 0.0610 50,900 -0.01(-11.72%)
Nov 26, 2025 0.0690 0.0691 0.0602 0.0691 345,200 +0.00(+6.31%)
Nov 25, 2025 0.0650 0.0650 0.0650 0.0650 54,500 -0.00(-4.41%)
Nov 24, 2025 0.0680 0.0693 0.0680 0.0680 100,000 +0.00(+1.49%)
Nov 20, 2025 0.0670 0 +0.00(+3.08%)
Nov 19, 2025 0.0650 0.0662 0.0650 0.0650 151,000 +0.00(+0.46%)
Nov 18, 2025 0.0650 0.0650 0.0621 0.0647 282,800 -0.00(-1.07%)
Nov 17, 2025 0.0654 0.0654 0.0654 0.0654 7,331 +0.00(+3.81%)
Nov 14, 2025 0.0650 0.0700 0.0630 0.0630 252,000 -0.00(-5.83%)
Nov 13, 2025 0.0669 0.0718 0.0669 0.0669 62,000 +0.00(+1.52%)
Nov 12, 2025 0.0617 0.0683 0.0617 0.0659 89,150 +0.00(+5.95%)
Nov 11, 2025 0.0656 0.0703 0.0603 0.0622 57,650 -0.01(-11.65%)
Nov 10, 2025 0.0685 0.0768 0.0604 0.0704 165,520 +0.01(+9.15%)
Nov 07, 2025 0.0637 0.0715 0.0582 0.0645 331,500 +0.00(+1.10%)
Nov 06, 2025 0.0737 0.0737 0.0632 0.0638 135,633 +0.00(+3.91%)
Nov 05, 2025 0.0597 0.0650 0.0596 0.0614 176,115 -0.00(-4.66%)
Nov 04, 2025 0.0744 0.0765 0.0600 0.0644 152,000 -0.00(-1.23%)
Nov 03, 2025 0.0716 0.0748 0.0636 0.0652 98,150 -0.01(-16.62%)
Oct 31, 2025 0.0691 0.0805 0.0691 0.0782 243,000 +0.01(+16.02%)
Oct 30, 2025 0.0700 0.0700 0.0662 0.0674 161,800 +0.00(+3.85%)
Oct 29, 2025 0.0671 0.0860 0.0649 0.0649 233,800 -0.00(-6.62%)
Oct 28, 2025 0.0720 0.0720 0.0660 0.0695 299,000 +0.00(+1.61%)
Oct 27, 2025 0.0729 0.0729 0.0677 0.0684 485,401 -0.00(-0.29%)
Oct 24, 2025 0.0661 0.0686 0.0621 0.0686 185,400 +0.00(+3.78%)
Oct 23, 2025 0.0661 0.0807 0.0661 0.0661 551 +0.00(+6.79%)
Oct 22, 2025 0.0633 0.0633 0.0619 0.0619 3,351 +0.00(+4.74%)
Oct 21, 2025 0.0591 0.0725 0.0591 0.0591 3,500 -0.01(-14.22%)
Oct 20, 2025 0.0710 0.0720 0.0645 0.0689 71,850 -0.00(-1.57%)
Oct 17, 2025 0.0825 0.0825 0.0660 0.0700 98,000 -0.01(-15.05%)
Oct 16, 2025 0.0900 0.0900 0.0782 0.0824 236,335 -0.00(-1.79%)
Oct 15, 2025 0.1070 0.1070 0.0810 0.0839 487,655 +0.01(+21.07%)
Oct 14, 2025 0.0693 0.0693 0.0693 0.0693 8,200 +0.01(+26.00%)
Oct 13, 2025 0.0450 0.0636 0.0450 0.0550 3,908 -0.00(-3.34%)
Oct 08, 2025 0.0569 0 -0.00(-3.89%)
Oct 07, 2025 0.0592 0.0592 0.0592 0.0592 1,513 +0.00(+0.00%)
Oct 02, 2025 0.0592 0 -0.01(-14.20%)
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.
© 2025 FinancialContent. All rights reserved.