Canada markets open in 30 minutes

Kirkland Lake Discoveries Corp. (KLDC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
At close: 10:32AM EDT
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 13, 20240.05500.05500.05500.05500.05505,000
Jun 12, 20240.05500.05500.05500.05500.0550103,500
Jun 11, 20240.06000.06000.06000.06000.0600-
Jun 10, 20240.05000.06000.05000.06000.0600215,200
Jun 07, 20240.06000.06000.06000.06000.060018,000
Jun 06, 20240.06000.06000.06000.06000.06004,900
Jun 05, 20240.06000.06000.06000.06000.060015,000
Jun 04, 20240.06500.06500.05500.06000.0600130,100
Jun 03, 20240.06000.06000.06000.06000.0600-
May 31, 20240.06500.06500.06000.06000.060097,100
May 30, 20240.07000.07000.07000.07000.070062,100
May 29, 20240.07000.07000.07000.07000.07007,000
May 28, 20240.08500.08500.07000.07000.070042,600
May 27, 20240.07500.07500.07500.07500.0750-
May 24, 20240.07500.08000.07500.07500.075081,100
May 23, 20240.10000.10000.06000.07000.0700670,100
May 22, 20240.11500.11500.11500.11500.1150-
May 21, 20240.11500.11500.11500.11500.115041,500
May 17, 20240.11000.11000.10000.10000.10009,500
May 16, 20240.10000.10000.10000.10000.1000269,500
May 15, 20240.10500.11000.10500.11000.110053,000
May 14, 20240.09500.09500.09500.09500.095017,100
May 13, 20240.09500.09500.08500.08500.085011,000
May 10, 20240.09500.09500.09500.09500.0950-
May 09, 20240.10000.10000.08500.09500.0950106,000
May 08, 20240.10000.10000.10000.10000.1000-
May 07, 20240.12000.12000.09500.10000.100072,100
May 06, 20240.12000.12000.12000.12000.12007,000
May 03, 20240.10500.10500.10500.10500.1050500
May 02, 20240.10500.10500.10000.10500.105097,500
May 01, 20240.10500.10500.10500.10500.105017,000
Apr 30, 20240.11500.11500.10000.10500.105018,500
Apr 29, 20240.12000.12000.10000.10500.105015,700
Apr 26, 20240.10000.10000.10000.10000.1000-
Apr 25, 20240.10000.10000.10000.10000.1000-
Apr 24, 20240.11000.11000.10000.10000.100040,000
Apr 23, 20240.10500.10500.10500.10500.105023,000
Apr 22, 20240.12000.12000.10500.11000.110011,000
Apr 19, 20240.10500.11000.10500.11000.110013,000
Apr 18, 20240.12000.12000.11000.11000.110015,000
Apr 17, 20240.12000.12000.11000.11000.11009,000
Apr 16, 20240.11500.12000.11500.12000.120077,500
Apr 15, 20240.11500.14000.11000.12000.120076,800
Apr 12, 20240.13000.14000.12500.12500.125055,500
Apr 11, 20240.12500.12500.12500.12500.125042,200
Apr 10, 20240.14000.15000.14000.15000.150040,000
Apr 09, 20240.14000.14000.12500.12500.125061,000
Apr 08, 20240.12500.14000.12500.13000.1300341,900
Apr 05, 20240.12000.12000.12000.12000.120010,000
Apr 04, 20240.11000.11000.10500.10500.1050149,000
Apr 03, 20240.11500.12000.11000.12000.120073,000
Apr 02, 20240.11000.14000.11000.11500.115059,000
Apr 01, 20240.12000.12000.10000.10500.105042,700
Mar 28, 20240.10000.11500.10000.11500.1150117,000
Mar 27, 20240.10000.11000.10000.11000.1100147,000
Mar 26, 20240.09500.10000.09500.09500.095060,000
Mar 25, 20240.09500.10000.09000.09500.095070,000
Mar 22, 20240.09000.10000.09000.10000.10001,500
Mar 21, 20240.10000.10000.10000.10000.1000-
Mar 20, 20240.10000.10000.10000.10000.1000-
Mar 19, 20240.08000.10000.08000.10000.100070,500
Mar 18, 20240.07500.07500.07500.07500.07501,700
Mar 15, 20240.07500.07500.07500.07500.0750-
Mar 14, 20240.07500.07500.07500.07500.075023,400
Mar 13, 20240.08000.08500.08000.08000.0800163,000
Mar 12, 20240.07500.07500.07500.07500.0750126,000
Mar 11, 20240.07500.07500.07500.07500.0750126,000
Mar 08, 20240.07500.07500.07500.07500.0750-
Mar 07, 20240.07500.07500.07500.07500.0750-
Mar 06, 20240.07500.07500.07500.07500.0750-
Mar 05, 20240.07500.07500.07500.07500.07508,000
Mar 04, 20240.09000.09000.07500.08000.080062,000
Mar 01, 20240.08500.09000.08500.08500.085025,600
Feb 29, 20240.09000.09000.07500.07500.075012,200
Feb 28, 20240.09000.09000.09000.09000.0900-
Feb 27, 20240.09000.09000.09000.09000.0900-
Feb 26, 20240.09000.09000.09000.09000.0900220,000
Feb 23, 20240.11000.11000.09000.09000.0900129,500
Feb 22, 20240.10500.12500.10500.10500.105077,000
Feb 21, 20240.12500.12500.12500.12500.12501,500
Feb 20, 20240.14000.14000.11500.12000.120085,500
Feb 16, 20240.14000.14000.14000.14000.14001,400
Feb 15, 20240.14000.14000.14000.14000.14001,000
Feb 14, 20240.14000.14000.13500.14000.140010,500
Feb 13, 20240.14000.14000.14000.14000.1400500
Feb 12, 20240.11500.11500.11500.11500.1150100,000
Feb 09, 20240.10500.10500.10500.10500.105015,000
Feb 08, 20240.10500.10500.10500.10500.1050-
Feb 07, 20240.10500.10500.10500.10500.105040,000
Feb 06, 20240.10500.10500.10500.10500.10502,000
Feb 05, 20240.10000.10000.10000.10000.1000-
Feb 02, 20240.10500.10500.10000.10000.10003,000
Feb 01, 20240.09500.09500.09500.09500.09501,500
Jan 31, 20240.09500.09500.09500.09500.0950-
Jan 30, 20240.09000.09500.08500.09500.095021,000
Jan 29, 20240.07500.08000.07500.07500.075022,000
Jan 26, 20240.08500.08500.06000.07000.070052,500
Jan 25, 20240.10000.10000.10000.10000.10002,000
Jan 24, 20240.09000.09000.09000.09000.090049,000
Jan 23, 20240.09000.09000.09000.09000.090013,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...