Canada markets closed

Kirkland Lake Gold Ltd. (KL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.65-0.09 (-0.21%)
As of 3:07PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 02, 202142.6542.7541.9342.6542.65545,626
Jul. 30, 202142.4043.5342.4042.7442.741,609,900
Jul. 29, 202141.0343.0540.7842.6742.672,604,800
Jul. 28, 202138.9739.9338.7639.8139.813,525,700
Jul. 27, 202139.7139.7738.5739.3339.332,035,600
Jul. 26, 202139.8940.4939.5839.6739.671,440,000
Jul. 23, 202139.7040.1839.5739.8839.881,143,600
Jul. 22, 202140.6740.6939.6539.8539.851,348,500
Jul. 21, 202140.0440.9040.0040.6540.651,214,400
Jul. 20, 202140.3241.0240.2140.4940.491,074,000
Jul. 19, 202140.2040.7239.4239.9339.931,631,100
Jul. 16, 202142.0042.1040.6740.8040.801,401,500
Jul. 15, 202141.7042.1741.3342.0542.051,338,900
Jul. 14, 202141.7442.0541.1541.6441.641,801,200
Jul. 13, 202139.8141.7139.7140.8840.881,746,300
Jul. 12, 202139.1740.2639.1039.6939.691,497,000
Jul. 09, 202138.5339.6938.5039.4239.421,153,700
Jul. 08, 202139.8140.0738.1238.4738.471,777,900
Jul. 07, 202139.9440.0139.4239.6839.681,197,000
Jul. 06, 202139.8640.2039.2539.7439.742,059,300
Jul. 02, 202138.9639.3138.4739.0439.041,002,400
Jul. 01, 202138.9539.1738.3038.3838.38943,000
Jun. 30, 202138.0938.8237.9938.5338.531,451,500
Jun. 29, 202138.1038.5637.8438.0838.081,429,000
Jun. 29, 20210.188 Dividend
Jun. 28, 202139.7139.8238.5838.8338.641,691,400
Jun. 25, 202140.1240.4739.6339.7939.601,081,500
Jun. 24, 202139.8740.0939.4539.8439.65891,200
Jun. 23, 202140.7840.7839.5539.5839.391,405,500
Jun. 22, 202139.9140.4739.8640.1839.991,221,000
Jun. 21, 202139.0740.3338.9340.0439.851,347,500
Jun. 18, 202140.1440.3238.7138.7338.542,370,900
Jun. 17, 202140.7040.9439.7940.0639.872,644,500
Jun. 16, 202142.7943.4942.0742.1341.931,417,000
Jun. 15, 202142.9543.0942.2642.6942.481,047,400
Jun. 14, 202142.5843.2942.2742.9842.771,206,700
Jun. 11, 202143.7443.8343.0143.1542.941,027,400
Jun. 10, 202142.8343.9042.6543.8943.681,018,600
Jun. 09, 202143.0543.6942.8342.8342.62973,200
Jun. 08, 202142.8243.1942.7142.9042.691,069,300
Jun. 07, 202142.6442.9742.3142.8942.68841,300
Jun. 04, 202142.6842.9942.4342.8242.61686,000
Jun. 03, 202142.8542.8841.8442.3442.141,697,600
Jun. 02, 202143.2943.9342.9543.6843.471,209,100
Jun. 01, 202143.5243.6842.7543.1342.921,354,800
May 28, 202143.8044.2043.2743.3343.121,603,900
May 27, 202143.9544.4743.4543.9343.721,550,000
May 26, 202144.0244.4443.7844.0643.851,683,900
May 25, 202143.4843.9543.0643.7743.561,142,700
May 24, 202143.5043.9843.3743.6543.44681,500
May 21, 202144.0044.0742.9643.5243.311,554,400
May 20, 202143.0943.9042.9543.8243.611,466,800
May 19, 202143.9144.9742.7443.1242.912,943,600
May 18, 202144.0044.2643.1244.0143.802,571,100
May 17, 202141.7144.0041.5843.7043.493,357,800
May 14, 202141.2541.5840.8541.4741.271,661,900
May 13, 202140.5040.9840.1940.6040.401,260,200
May 12, 202141.7141.7140.6640.7840.581,402,000
May 11, 202140.2041.6540.0541.5541.352,258,900
May 10, 202141.4541.5940.6540.9540.752,008,500
May 07, 202139.8241.1539.8240.8540.653,274,200
May 06, 202138.5439.6438.5139.4139.222,839,600
May 05, 202138.5738.5737.8838.3938.201,366,500
May 04, 202138.5939.2337.7738.1737.991,255,000
May 03, 202137.8038.8537.6838.7238.531,355,400
Apr. 30, 202137.4737.6337.0137.0636.881,383,500
Apr. 29, 202137.7537.7936.8137.5537.371,504,700
Apr. 28, 202137.5638.2937.3538.0637.883,752,700
Apr. 27, 202139.0139.2337.8837.8937.712,317,800
Apr. 26, 202138.5139.0538.1738.9938.801,696,700
Apr. 23, 202138.9239.0538.1638.5138.321,293,100
Apr. 22, 202138.9039.0738.2138.5638.371,744,600
Apr. 21, 202138.4739.6138.3439.2539.063,213,900
Apr. 20, 202137.8538.6537.7938.2838.091,666,400
Apr. 19, 202137.8638.1137.3637.7937.611,122,800
Apr. 16, 202137.9438.0637.3037.7537.571,569,300
Apr. 15, 202136.8237.6336.7437.2637.081,913,300
Apr. 14, 202136.6236.7235.9836.1735.991,401,400
Apr. 13, 202136.3936.9136.3036.6236.441,784,600
Apr. 12, 202136.8436.9035.8035.9335.761,967,000
Apr. 09, 202135.2536.9035.0436.8736.693,025,900
Apr. 08, 202135.5435.8135.1735.5335.361,622,900
Apr. 07, 202135.5735.5934.8134.9134.741,223,700
Apr. 06, 202135.6735.9535.4035.4735.301,452,600
Apr. 05, 202135.6035.8835.0335.3435.171,611,700
Apr. 01, 202134.3535.4434.1635.4135.242,104,500
Mar. 31, 202132.1434.1431.9933.8033.643,363,200
Mar. 30, 202132.7532.9731.7231.8831.732,974,800
Mar. 30, 20210.188 Dividend
Mar. 29, 202133.2933.8232.6733.7833.431,434,700
Mar. 26, 202132.8433.5032.6533.4233.071,413,800
Mar. 25, 202132.7933.4932.4432.8032.461,824,300
Mar. 24, 202133.3033.5032.9833.1032.762,266,600
Mar. 23, 202134.1934.3533.2233.3032.952,078,200
Mar. 22, 202134.9435.1234.3934.4034.042,153,400
Mar. 19, 202134.4635.2534.3135.0034.642,195,100
Mar. 18, 202134.2334.7233.9734.2833.921,543,300
Mar. 17, 202134.1135.2233.5134.8934.532,268,700
Mar. 16, 202134.8934.9034.2234.4434.081,570,800
Mar. 15, 202135.0035.4134.2734.7234.361,911,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...