KL - Kirkland Lake Gold Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 07, 202041.7543.8541.8743.8143.812,119,810
Jul. 06, 202042.3742.4541.2841.9341.931,638,900
Jul. 02, 202041.4542.3741.1841.6841.682,326,600
Jul. 01, 202041.2241.7440.3141.6441.642,104,300
Jun. 30, 202039.2041.3238.6541.2441.242,765,300
Jun. 29, 202038.9139.3738.5039.3739.371,485,000
Jun. 29, 20200.125 Dividend
Jun. 26, 202038.8138.9137.8438.7238.601,255,100
Jun. 25, 202038.4138.9838.0738.9438.811,294,900
Jun. 24, 202039.3940.0938.0538.4238.302,036,500
Jun. 23, 202039.7740.4939.3439.5139.381,655,600
Jun. 22, 202039.1339.9338.6139.0538.922,130,700
Jun. 19, 202037.2538.5337.1338.2838.162,330,000
Jun. 18, 202037.0637.4336.6536.9136.791,243,900
Jun. 17, 202037.2537.9636.9437.2337.111,131,300
Jun. 16, 202037.0037.7336.8737.2837.161,736,200
Jun. 15, 202036.0037.4335.3637.2437.121,684,400
Jun. 12, 202037.7538.5836.6036.7436.621,871,100
Jun. 11, 202039.4340.1236.8337.3237.202,631,100
Jun. 10, 202038.4039.4037.2039.3739.242,379,600
Jun. 09, 202038.3138.4337.5438.0337.911,358,800
Jun. 08, 202038.2038.2737.1437.7337.611,721,000
Jun. 05, 202036.4138.2036.2038.1738.051,857,600
Jun. 04, 202037.9038.0536.9637.7837.662,320,100
Jun. 03, 202038.3739.3436.7337.0936.973,579,500
Jun. 02, 202041.0541.2239.4439.5339.402,000,400
Jun. 01, 202038.5940.9838.5140.9240.792,100,700
May 29, 202038.8439.2338.2138.4638.342,032,000
May 28, 202038.3038.7337.2137.8537.731,573,300
May 27, 202036.4137.8136.1237.6437.522,055,500
May 26, 202038.1638.3137.1337.5137.392,117,000
May 22, 202039.1439.8738.3538.6138.491,594,400
May 21, 202039.1739.3937.9239.0238.892,249,400
May 20, 202040.8040.9139.6039.6039.472,247,300
May 19, 202040.3841.5840.1340.4840.352,483,000
May 18, 202041.5041.6038.6539.5339.402,649,800
May 15, 202041.2241.4540.2440.9740.842,341,600
May 14, 202039.3540.6639.2240.1139.982,249,900
May 13, 202040.6940.9138.4539.1339.002,036,000
May 12, 202041.6741.7739.6339.6639.532,612,700
May 11, 202043.3143.3140.7541.0340.901,845,100
May 08, 202043.0644.2342.8643.0342.891,832,700
May 07, 202042.3043.5641.4743.0942.952,523,400
May 06, 202042.5242.6741.3441.4641.332,094,500
May 05, 202042.6743.4442.0143.0742.931,841,300
May 04, 202042.8643.1841.6742.9842.842,348,600
May 01, 202040.6041.9239.7241.8841.742,147,000
Apr. 30, 202043.4843.7741.1241.4241.292,491,200
Apr. 29, 202042.9843.8541.4443.8243.682,446,000
Apr. 28, 202043.5043.9142.5143.3843.242,041,900
Apr. 27, 202043.8343.8342.1643.3243.181,866,000
Apr. 24, 202042.6242.9641.2642.8742.732,078,400
Apr. 23, 202040.7542.6940.7441.7941.663,506,400
Apr. 22, 202038.0439.9837.7539.8239.692,579,500
Apr. 21, 202035.6537.0435.2036.6736.551,921,100
Apr. 20, 202035.3536.9734.6136.7236.602,372,900
Apr. 17, 202035.8236.6634.3934.5434.432,836,600
Apr. 16, 202036.4737.3735.7236.7336.611,346,600
Apr. 15, 202036.5237.7935.3936.3036.181,676,600
Apr. 14, 202039.0040.0636.2237.2037.083,024,400
Apr. 13, 202036.2538.6034.4138.3538.233,153,800
Apr. 09, 202034.9035.9134.6535.8635.743,218,200
Apr. 08, 202034.0534.3633.2333.6133.501,304,700
Apr. 07, 202035.7535.7533.6633.9633.852,028,100
Apr. 06, 202034.2635.4233.7634.6034.492,936,500
Apr. 03, 202031.8234.4331.8233.0032.892,663,700
Apr. 02, 202030.0932.2329.5831.5231.422,117,800
Apr. 01, 202029.1030.4628.7029.2329.141,965,100
Mar. 31, 202029.6931.5729.3729.6029.501,739,600
Mar. 30, 202031.7732.9029.6030.5330.431,861,700
Mar. 30, 20200.125 Dividend
Mar. 27, 202031.9832.9229.9531.9931.762,638,300
Mar. 26, 202033.8134.5630.8932.8832.652,727,700
Mar. 25, 202031.9133.9230.4532.6832.453,326,900
Mar. 24, 202031.5432.3029.7231.4731.253,636,700
Mar. 23, 202026.1028.8024.6027.4027.203,340,700
Mar. 20, 202028.0628.7424.2025.5125.333,297,500
Mar. 19, 202025.1529.9823.2226.9526.763,870,300
Mar. 18, 202027.5430.2323.3123.7823.612,784,600
Mar. 17, 202025.5931.1225.0028.8528.644,039,900
Mar. 16, 202018.8428.1418.0226.1725.984,276,500
Mar. 13, 202026.7826.7922.3123.1022.944,194,700
Mar. 12, 202025.3127.9023.8425.2225.044,088,000
Mar. 11, 202031.7232.3429.9530.3130.093,030,200
Mar. 10, 202033.3934.0831.2532.0131.782,868,400
Mar. 09, 202033.0134.9031.8032.9032.672,243,600
Mar. 06, 202035.8736.0433.3935.0434.792,328,800
Mar. 05, 202035.9036.3135.1635.6835.431,705,400
Mar. 04, 202034.8835.5634.1735.5035.252,179,400
Mar. 03, 202032.6135.6932.3634.5434.293,657,000
Mar. 02, 202032.5333.0731.6932.3132.082,033,900
Feb. 28, 202031.7532.7330.6832.0831.855,647,000
Feb. 27, 202036.7036.7933.7033.7933.553,438,900
Feb. 26, 202036.7037.2936.3236.4036.142,331,400
Feb. 25, 202036.2137.9436.0636.8436.583,275,500
Feb. 24, 202038.3938.4736.5936.8036.543,760,900
Feb. 21, 202035.7336.9235.1536.4836.223,769,600
Feb. 20, 202036.2636.6234.7434.7934.545,859,700
Feb. 19, 202038.2938.3937.1137.4337.162,475,100
Feb. 18, 202037.4038.2837.2138.1037.832,199,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...