KL - Kirkland Lake Gold Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201938.7638.9837.8138.1538.151,520,900
Jun 13, 201938.9339.4538.1738.3838.381,527,300
Jun 12, 201938.1239.7638.1038.9338.931,934,100
Jun 11, 201937.5037.9937.1637.8237.82997,600
Jun 10, 201936.8937.7835.8237.6137.611,794,400
Jun 07, 201938.8838.8837.3137.3337.331,994,500
Jun 06, 201938.1039.0437.8238.2938.291,579,000
Jun 05, 201939.0139.3936.6537.8437.842,492,900
Jun 04, 201936.1238.1536.0037.6937.692,786,800
Jun 03, 201935.4736.4934.7036.3836.383,570,100
May 31, 201933.0734.7233.0734.5134.511,881,500
May 30, 201931.8632.6931.6232.5432.541,252,700
May 29, 201932.1732.3031.8131.9131.911,085,900
May 28, 201932.0432.4731.3432.0332.032,537,000
May 24, 201932.8333.3332.3333.2533.251,053,300
May 23, 201933.7834.2432.9532.9832.981,467,400
May 22, 201934.4734.7633.2833.4633.461,468,600
May 21, 201934.2034.3132.8934.2234.221,614,800
May 20, 201934.1334.4833.9134.4434.441,046,700
May 17, 201933.4233.9133.1333.8833.881,210,100
May 16, 201933.3033.5132.7133.3133.311,068,600
May 15, 201935.1735.2033.4933.6833.681,431,000
May 14, 201934.9435.0234.2234.9034.902,093,000
May 13, 201933.9735.1833.3535.1735.172,281,900
May 10, 201933.5033.7632.3233.0533.051,835,600
May 09, 201933.6434.5133.3933.3933.391,710,300
May 08, 201933.5033.6932.0333.5633.562,677,400
May 07, 201931.1632.9230.9932.8032.802,475,300
May 06, 201930.9531.1330.5730.9030.901,027,600
May 03, 201931.4831.7630.8231.0131.011,293,400
May 02, 201931.3332.0930.7130.9430.941,319,800
May 01, 201932.1932.3331.3731.7031.701,122,800
Apr 30, 201931.5132.6431.5132.3232.32851,700
Apr 29, 201932.2032.2231.4331.6631.661,010,200
Apr 26, 201931.9832.4731.8632.3032.30912,200
Apr 25, 201932.1232.5630.9731.6031.601,305,300
Apr 24, 201931.2432.2630.8932.0832.081,195,500
Apr 23, 201931.0331.7031.0031.1031.101,075,100
Apr 22, 201931.2031.9331.1331.3131.31616,500
Apr 18, 201931.5731.9930.9731.3231.321,172,900
Apr 17, 201931.0331.8330.9431.6931.691,130,900
Apr 16, 201931.3431.5630.8530.9530.951,443,900
Apr 15, 201931.4132.2931.0831.7731.77934,000
Apr 12, 201931.3931.8230.9531.6231.621,051,100
Apr 11, 201931.2531.9231.0531.5631.56767,300
Apr 10, 201932.4232.4831.5731.6931.691,175,600
Apr 09, 201932.4332.9432.2732.5332.531,123,600
Apr 08, 201932.9733.3732.0632.4232.421,139,500
Apr 05, 201932.3232.7831.8532.2732.271,168,400
Apr 04, 201931.0032.8530.7632.6032.601,171,100
Apr 03, 201931.0531.8830.8131.3531.351,321,800
Apr 02, 201929.2431.1029.1531.0131.011,811,300
Apr 01, 201930.3530.7529.3129.6329.632,560,900
Mar 29, 201930.8331.2230.3830.4130.411,598,100
Mar 28, 201931.7831.7830.6330.7830.782,571,100
Mar 28, 20190.04 Dividend
Mar 27, 201933.2533.2732.6232.7332.691,058,800
Mar 26, 201932.9333.7632.6733.2833.241,226,900
Mar 25, 201934.1534.2132.3233.0933.052,361,000
Mar 22, 201933.3534.2933.3033.8733.831,192,800
Mar 21, 201933.2533.6832.8233.4433.401,141,000
Mar 20, 201932.9333.4032.1133.1633.121,535,600
Mar 19, 201932.8733.2932.6632.9332.891,273,900
Mar 18, 201933.4733.6832.3332.7732.731,655,000
Mar 15, 201934.4434.4933.1533.4733.431,760,400
Mar 14, 201934.8534.9534.2234.3434.301,184,600
Mar 13, 201935.9036.1535.2035.5435.501,274,400
Mar 12, 201934.8935.6234.8935.5835.541,003,500
Mar 11, 201934.8035.0034.3634.8034.761,084,200
Mar 08, 201935.5035.6934.8834.9434.901,511,500
Mar 07, 201934.3535.2634.2534.6534.61978,500
Mar 06, 201934.3934.6833.5834.3634.32937,200
Mar 05, 201933.8434.6633.7134.3834.341,030,400
Mar 04, 201934.5634.5632.2534.0834.043,633,000
Mar 01, 201936.2036.6235.1935.2735.231,948,500
Feb 28, 201936.0536.7435.7736.6536.611,220,900
Feb 27, 201936.2436.6335.7136.1736.131,116,800
Feb 26, 201936.1536.5035.2536.4836.441,270,700
Feb 25, 201934.9136.2534.8536.1936.151,852,100
Feb 22, 201935.9735.9734.1834.9034.862,960,400
Feb 21, 201935.4936.4934.7036.0235.983,035,800
Feb 20, 201934.4534.4733.0233.4233.381,745,100
Feb 19, 201933.9234.6933.8034.1434.101,921,200
Feb 15, 201933.4233.7032.9533.5933.551,339,200
Feb 14, 201932.6433.3932.5133.2533.21998,000
Feb 13, 201932.3232.8632.1632.5332.49689,000
Feb 12, 201932.8333.0832.1132.4732.431,274,100
Feb 11, 201933.0033.5832.5332.8132.771,010,200
Feb 08, 201932.6233.5532.5633.3833.34940,900
Feb 07, 201933.1233.3631.9332.6032.561,020,200
Feb 06, 201933.0033.3732.6233.1233.08800,400
Feb 05, 201932.4033.1632.2833.1333.09772,200
Feb 04, 201931.6532.8531.5932.3232.281,107,300
Feb 01, 201932.0332.3531.2032.3132.271,239,500
Jan 31, 201931.7132.1731.3032.1732.131,400,200
Jan 30, 201930.2931.7530.0031.3231.281,289,300
Jan 29, 201930.6530.9330.0730.3230.281,246,900
Jan 28, 201929.3530.2728.8130.2330.191,311,200
Jan 25, 201928.7629.2428.5829.2329.191,198,500
Jan 24, 201927.5628.5827.4328.1028.07918,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...