Advertisement
Advertisement
U.S. markets open in 1 hour 25 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Kirkland Lake Gold Ltd. (KL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.96+0.58 (+1.51%)
At close: 04:00PM EST
39.20 +0.24 (+0.62%)
Pre-Market: 06:56AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202138.2439.0938.1338.9638.96831,500
Dec 03, 202137.7838.4537.3538.3838.382,421,900
Dec 02, 202138.1138.3037.3037.9937.991,502,600
Dec 01, 202139.7740.2438.0738.1238.121,112,300
Nov 30, 202140.2041.0839.4539.5539.551,644,400
Nov 29, 202140.3240.5039.4339.9239.921,552,900
Nov 26, 202141.0441.2140.2540.8240.821,121,400
Nov 24, 202140.7141.0640.4340.8140.81878,600
Nov 23, 202140.9641.4640.5841.0541.051,453,400
Nov 22, 202141.7842.4041.2741.6341.631,933,700
Nov 19, 202143.5143.9542.7442.7742.771,645,000
Nov 18, 202144.6745.0443.6943.9243.921,146,900
Nov 17, 202144.6545.4044.5744.9644.961,213,300
Nov 16, 202145.2945.5544.3544.3744.371,053,900
Nov 15, 202144.5545.2844.4545.1645.161,149,400
Nov 12, 202144.5445.8044.5044.7944.791,962,900
Nov 11, 202145.3945.7344.5944.9744.971,603,300
Nov 10, 202144.5445.3644.3744.9844.982,205,300
Nov 09, 202141.9843.7141.7643.6643.661,837,900
Nov 08, 202142.5042.7441.7642.0342.031,934,400
Nov 05, 202141.5942.2841.3442.2042.201,599,000
Nov 04, 202142.0643.0041.2841.4241.421,829,100
Nov 03, 202141.1041.9440.9541.6141.611,838,900
Nov 02, 202141.8141.9041.1541.7241.721,150,900
Nov 01, 202142.3542.7241.8242.1642.161,465,300
Oct 29, 202143.2143.3242.0642.1742.171,599,500
Oct 28, 202145.0045.0243.8443.9443.941,383,700
Oct 27, 202145.3545.6044.9845.0145.011,162,800
Oct 26, 202145.8546.0845.2745.4445.441,060,800
Oct 25, 202146.0046.3945.8945.9545.95778,700
Oct 22, 202146.4246.9845.5345.5445.541,219,600
Oct 21, 202145.4645.8045.1145.7845.78774,300
Oct 20, 202145.7246.3845.4845.5245.521,150,200
Oct 19, 202146.2746.3145.1545.5545.55903,200
Oct 18, 202145.4446.1945.4045.4145.411,333,100
Oct 15, 202145.3546.3745.0145.9845.981,408,100
Oct 14, 202146.0946.5945.9846.3546.351,327,100
Oct 13, 202144.4745.7944.4245.6945.692,042,600
Oct 12, 202143.3944.2942.6844.1644.161,405,700
Oct 11, 202143.5243.7543.0743.1143.11517,500
Oct 08, 202143.8844.4043.3243.3643.361,156,900
Oct 07, 202142.5943.4942.5943.1143.111,494,900
Oct 06, 202142.3542.9442.2542.9242.921,258,800
Oct 05, 202141.5442.7541.2742.5442.541,861,100
Oct 04, 202140.9341.8840.7541.6641.662,718,700
Oct 01, 202141.9042.0040.7440.9740.971,633,700
Sep 30, 202141.7142.8241.5041.5941.592,283,500
Sep 29, 202140.3842.2840.1841.4641.465,520,700
Sep 28, 202139.9741.0039.3540.5440.547,130,400
Sep 28, 20210.188 Dividend
Sep 27, 202143.6646.1843.6644.0943.903,463,100
Sep 24, 202141.9342.9841.8242.5742.391,163,800
Sep 23, 202142.0542.8241.8442.2442.061,805,700
Sep 22, 202142.4343.1342.0642.4042.222,665,800
Sep 21, 202141.7442.5841.4642.0941.912,016,400
Sep 20, 202140.8041.7340.4641.6341.451,608,700
Sep 17, 202141.2341.4940.6541.2341.051,932,500
Sep 16, 202142.2942.3541.0141.5141.331,795,300
Sep 15, 202142.7143.7142.4843.4143.221,153,800
Sep 14, 202142.6143.7142.1542.8842.702,071,500
Sep 13, 202140.7942.7440.6742.6642.481,758,300
Sep 10, 202141.0741.3540.5240.5240.351,650,400
Sep 09, 202141.7441.7840.7641.2241.041,018,800
Sep 08, 202141.4142.0240.9941.5541.371,249,200
Sep 07, 202141.6741.9640.9241.4141.231,444,400
Sep 03, 202141.5142.4541.3042.1441.961,662,800
Sep 02, 202139.2840.8938.9740.8640.692,509,300
Sep 01, 202140.1240.3239.1039.1438.971,294,900
Aug 31, 202139.2740.0639.1139.9339.761,296,200
Aug 30, 202139.5239.7938.9639.1638.991,420,000
Aug 27, 202138.0639.5537.8439.4439.271,335,800
Aug 26, 202138.0738.5837.8738.0037.841,171,100
Aug 25, 202138.9038.9838.2438.4338.271,351,800
Aug 24, 202139.8839.9139.0939.1538.981,397,300
Aug 23, 202138.6639.8638.4039.6139.441,392,000
Aug 20, 202137.8938.3037.6837.8337.671,074,500
Aug 19, 202138.4338.6037.8937.9137.751,420,900
Aug 18, 202139.6439.7738.3038.7538.581,845,200
Aug 17, 202139.8640.2139.5839.7739.601,174,100
Aug 16, 202140.5040.8339.9640.1840.011,259,500
Aug 13, 202139.3740.7439.3040.5140.342,127,700
Aug 12, 202139.3939.4638.6538.9838.811,221,100
Aug 11, 202139.3240.1539.2939.5539.381,436,700
Aug 10, 202139.6039.6738.7938.9438.771,840,300
Aug 09, 202140.3940.8439.5039.5739.401,427,500
Aug 06, 202141.1441.3540.5441.0240.851,137,900
Aug 05, 202142.8243.0442.1542.2242.04797,300
Aug 04, 202144.0744.5942.9042.9042.721,263,800
Aug 03, 202142.5043.8142.5043.5943.401,735,900
Aug 02, 202142.6542.7641.9342.4642.281,133,000
Jul 30, 202142.4043.5342.4042.7442.561,609,900
Jul 29, 202141.0343.0540.7842.6742.492,604,800
Jul 28, 202138.9739.9338.7639.8139.643,525,700
Jul 27, 202139.7139.7738.5739.3339.162,035,600
Jul 26, 202139.8940.4939.5839.6739.501,440,000
Jul 23, 202139.7040.1839.5739.8839.711,143,600
Jul 22, 202140.6740.6939.6539.8539.681,348,500
Jul 21, 202140.0440.9040.0040.6540.481,214,400
Jul 20, 202140.3241.0240.2140.4940.321,074,000
Jul 19, 202140.2040.7239.4239.9339.761,631,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement