Chronicle Journal: Finance

Kirkland Lake Gold Ltd (NY: KL )

40.95 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 41.45 41.59 40.65 40.95 2,008,923 +0.10(+0.24%)
May 07, 2021 39.82 41.15 39.82 40.85 3,274,239 +1.44(+3.65%)
May 06, 2021 38.54 39.64 38.51 39.41 2,838,163 +1.02(+2.66%)
May 05, 2021 38.50 38.57 37.88 38.39 1,366,448 +0.22(+0.58%)
May 04, 2021 38.59 39.23 37.77 38.17 1,254,395 -0.55(-1.42%)
May 03, 2021 37.80 38.85 37.68 38.72 1,355,434 +1.66(+4.48%)
Apr 30, 2021 37.47 37.63 37.01 37.06 1,383,400 -0.49(-1.30%)
Apr 29, 2021 37.75 37.79 36.81 37.55 1,504,510 -0.51(-1.34%)
Apr 28, 2021 37.56 38.29 37.35 38.06 3,752,955 +0.17(+0.45%)
Apr 27, 2021 39.01 39.23 37.88 37.89 2,317,497 -1.10(-2.82%)
Apr 26, 2021 38.51 39.05 38.17 38.99 1,696,647 +0.48(+1.25%)
Apr 23, 2021 38.92 39.05 38.16 38.51 1,294,400 -0.05(-0.13%)
Apr 22, 2021 38.90 39.07 38.21 38.56 1,744,334 -0.69(-1.76%)
Apr 21, 2021 38.47 39.61 38.34 39.25 3,213,487 +0.97(+2.53%)
Apr 20, 2021 37.85 38.65 37.79 38.28 1,664,532 +0.49(+1.30%)
Apr 19, 2021 37.86 38.11 37.36 37.79 1,122,848 +0.04(+0.11%)
Apr 16, 2021 37.94 38.06 37.30 37.75 1,569,300 +0.49(+1.32%)
Apr 15, 2021 36.82 37.63 36.74 37.26 1,913,324 +1.09(+3.01%)
Apr 14, 2021 36.62 36.72 35.98 36.17 1,401,405 -0.45(-1.23%)
Apr 13, 2021 36.39 36.91 36.30 36.62 1,784,225 +0.69(+1.92%)
Apr 12, 2021 36.84 36.90 35.80 35.93 1,967,014 -0.94(-2.55%)
Apr 09, 2021 35.25 36.90 35.04 36.87 3,025,800 +1.34(+3.77%)
Apr 08, 2021 35.54 35.81 35.17 35.53 1,622,508 +0.62(+1.78%)
Apr 07, 2021 35.57 35.59 34.81 34.91 1,224,032 -0.56(-1.58%)
Apr 06, 2021 35.67 35.95 35.40 35.47 1,452,548 +0.13(+0.37%)
Apr 05, 2021 35.60 35.88 35.03 35.34 1,611,609 -0.07(-0.20%)
Apr 01, 2021 34.35 35.44 34.16 35.41 2,104,400 +1.61(+4.76%)
Mar 31, 2021 32.14 34.14 31.99 33.80 3,363,163 +1.92(+6.02%)
Mar 30, 2021 32.75 32.97 31.72 31.88 2,974,821 -1.90(-5.62%)
Mar 29, 2021 33.29 33.82 32.67 33.78 1,434,696 +0.36(+1.08%)
Mar 26, 2021 32.84 33.50 32.65 33.42 1,413,700 +0.62(+1.89%)
Mar 25, 2021 32.79 33.49 32.44 32.80 1,824,387 -0.30(-0.91%)
Mar 24, 2021 33.30 33.50 32.98 33.10 2,266,166 -0.20(-0.60%)
Mar 23, 2021 34.19 34.35 33.22 33.30 2,078,391 -1.10(-3.20%)
Mar 22, 2021 34.94 35.12 34.39 34.40 2,153,410 -0.60(-1.71%)
Mar 19, 2021 34.46 35.25 34.31 35.00 2,195,000 +0.72(+2.10%)
Mar 18, 2021 34.23 34.72 33.97 34.28 1,543,397 -0.61(-1.75%)
Mar 17, 2021 34.11 35.22 33.51 34.89 2,268,674 +0.45(+1.31%)
Mar 16, 2021 34.89 34.90 34.22 34.44 1,570,804 -0.28(-0.81%)
Mar 15, 2021 35.00 35.41 34.27 34.72 1,911,516 +0.20(+0.58%)
Mar 12, 2021 34.03 34.73 33.84 34.52 949,200 -0.13(-0.38%)
Mar 11, 2021 34.83 34.93 33.86 34.65 1,825,630 +0.15(+0.43%)
Mar 10, 2021 34.23 34.68 33.69 34.50 1,819,592 +0.30(+0.88%)
Mar 09, 2021 35.03 35.45 34.13 34.20 1,877,592 +0.44(+1.30%)
Mar 08, 2021 34.25 34.47 33.33 33.76 2,726,737 -0.46(-1.34%)
Mar 05, 2021 33.72 34.33 33.07 34.22 1,886,800 +0.53(+1.57%)
Mar 04, 2021 33.00 34.34 32.77 33.69 2,998,845 +0.64(+1.94%)
Mar 03, 2021 33.30 33.38 32.16 33.05 2,513,323 -0.92(-2.71%)
Mar 02, 2021 32.80 34.28 32.72 33.97 2,378,146 +1.43(+4.39%)
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.