KL - Kirkland Lake Gold Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201943.0544.9542.8844.2844.281,741,900
Sep 13, 201943.8644.7942.2942.3842.382,066,300
Sep 12, 201945.8946.1643.7943.8643.861,409,100
Sep 11, 201944.4245.3943.5144.4044.401,958,300
Sep 10, 201946.2446.2544.2844.5244.522,925,200
Sep 09, 201948.0849.3046.3446.8046.802,206,600
Sep 06, 201948.1649.4747.3247.3447.341,986,200
Sep 05, 201950.3050.3147.0548.2848.282,122,400
Sep 04, 201949.6951.0849.6951.0451.041,784,000
Sep 03, 201949.8050.2749.2549.9449.941,595,800
Aug 30, 201947.9148.9047.7548.7648.761,086,100
Aug 29, 201950.0050.2347.7848.1048.101,980,000
Aug 28, 201950.2551.0349.1949.9149.911,506,000
Aug 27, 201947.7650.1647.7649.9949.992,109,600
Aug 26, 201947.4548.7946.8347.6847.681,812,800
Aug 23, 201945.9647.4745.5447.3247.321,522,800
Aug 22, 201945.1846.5645.1845.4945.49737,100
Aug 21, 201945.4746.3045.4045.6045.60988,700
Aug 20, 201944.2545.6143.9245.5045.501,072,900
Aug 19, 201943.0145.2042.2044.0644.061,727,300
Aug 16, 201944.3544.6043.5344.1444.142,048,100
Aug 15, 201945.1445.8844.6645.1045.101,206,500
Aug 14, 201946.7046.7945.3145.4045.401,333,900
Aug 13, 201947.0047.1143.7945.7745.771,788,900
Aug 12, 201946.6047.0745.9546.0346.031,258,800
Aug 09, 201947.1447.8845.9346.0346.031,219,900
Aug 08, 201945.8747.6945.1147.2947.291,294,500
Aug 07, 201948.2549.1346.4946.7246.722,248,100
Aug 06, 201946.3447.3845.7946.7546.752,058,600
Aug 05, 201945.5047.9545.4546.4646.462,266,300
Aug 02, 201944.5145.2443.8644.0744.071,360,900
Aug 01, 201940.6644.9440.5044.6644.662,656,400
Jul 31, 201945.6745.8540.7841.2941.293,651,400
Jul 30, 201946.1546.3445.5145.6745.671,080,900
Jul 29, 201944.7845.9644.7845.9345.931,273,600
Jul 26, 201944.9845.2544.3144.5344.53766,700
Jul 25, 201945.2745.5444.6644.8144.81973,200
Jul 24, 201945.7946.0245.1345.4045.401,099,400
Jul 23, 201945.9646.4344.6245.4945.491,396,600
Jul 22, 201946.8347.2146.0146.2346.231,101,200
Jul 19, 201946.0746.8045.8246.4846.481,179,000
Jul 18, 201945.7946.7845.2546.5446.541,505,400
Jul 17, 201944.2946.0144.1545.9745.971,381,800
Jul 16, 201944.2044.5043.7044.0644.061,133,700
Jul 15, 201943.0044.4042.9944.3444.341,440,500
Jul 12, 201942.5042.9441.9342.9242.92953,000
Jul 11, 201942.2443.1441.9542.4642.461,498,300
Jul 10, 201942.0542.2440.3142.1342.131,954,100
Jul 09, 201941.7342.1241.2041.5341.531,199,700
Jul 08, 201942.3942.6541.7341.9941.991,142,400
Jul 05, 201941.5042.3540.0542.0742.072,016,000
Jul 03, 201943.1843.2241.7342.6442.641,184,600
Jul 02, 201941.7043.2841.5843.1243.121,210,200
Jul 01, 201941.2841.9340.5441.5141.511,530,800
Jun 28, 201942.4143.0641.7242.9242.921,233,900
Jun 27, 201942.5143.1241.9542.5042.501,088,200
Jun 27, 20190.04 Dividend
Jun 26, 201941.9543.4141.8142.8742.831,653,900
Jun 25, 201943.4844.0441.3242.8142.772,969,000
Jun 24, 201942.0943.1841.5042.9942.952,310,900
Jun 21, 201941.0441.6840.2141.4841.442,345,000
Jun 20, 201941.6041.6240.3141.0040.961,681,200
Jun 19, 201938.8940.0638.8039.7839.741,167,200
Jun 18, 201938.6839.4338.1339.2339.191,393,000
Jun 17, 201938.2538.4737.7138.4138.371,222,400
Jun 14, 201938.7638.9837.8138.1538.111,520,900
Jun 13, 201938.9339.4538.1738.3838.341,527,300
Jun 12, 201938.1239.7638.1038.9338.891,934,100
Jun 11, 201937.5037.9937.1637.8237.78997,600
Jun 10, 201936.8937.7835.8237.6137.571,794,400
Jun 07, 201938.8838.8837.3137.3337.301,994,500
Jun 06, 201938.1039.0437.8238.2938.251,579,000
Jun 05, 201939.0139.3936.6537.8437.802,492,900
Jun 04, 201936.1238.1536.0037.6937.652,786,800
Jun 03, 201935.4736.4934.7036.3836.353,570,100
May 31, 201933.0734.7233.0734.5134.481,881,500
May 30, 201931.8632.6931.6232.5432.511,252,700
May 29, 201932.1732.3031.8131.9131.881,085,900
May 28, 201932.0432.4731.3432.0332.002,537,000
May 24, 201932.8333.3332.3333.2533.221,053,300
May 23, 201933.7834.2432.9532.9832.951,467,400
May 22, 201934.4734.7633.2833.4633.431,468,600
May 21, 201934.2034.3132.8934.2234.191,614,800
May 20, 201934.1334.4833.9134.4434.411,046,700
May 17, 201933.4233.9133.1333.8833.851,210,100
May 16, 201933.3033.5132.7133.3133.281,068,600
May 15, 201935.1735.2033.4933.6833.651,431,000
May 14, 201934.9435.0234.2234.9034.872,093,000
May 13, 201933.9735.1833.3535.1735.142,281,900
May 10, 201933.5033.7632.3233.0533.021,835,600
May 09, 201933.6434.5133.3933.3933.361,710,300
May 08, 201933.5033.6932.0333.5633.532,677,400
May 07, 201931.1632.9230.9932.8032.772,475,300
May 06, 201930.9531.1330.5730.9030.871,027,600
May 03, 201931.4831.7630.8231.0130.981,293,400
May 02, 201931.3332.0930.7130.9430.911,319,800
May 01, 201932.1932.3331.3731.7031.671,122,800
Apr 30, 201931.5132.6431.5132.3232.29851,700
Apr 29, 201932.2032.2231.4331.6631.631,010,200
Apr 26, 201931.9832.4731.8632.3032.27912,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...