U.S. Markets closed

Kirkland Lake Gold Ltd. (KL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.22+0.60 (+1.51%)
At close: 1:00PM EST

40.12 -0.10 (-0.25%)
After hours: 4:14PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202039.1940.2438.9440.2240.22907,400
Nov 25, 202039.4639.9339.2439.6239.621,439,500
Nov 24, 202038.5339.6738.3838.8638.862,753,000
Nov 23, 202040.8240.9939.1839.4439.442,220,200
Nov 20, 202041.1342.2340.8641.2041.201,618,500
Nov 19, 202040.3841.4840.1440.4740.472,026,900
Nov 18, 202042.4542.5540.9440.9440.942,752,800
Nov 17, 202043.8444.1942.6942.7442.742,140,900
Nov 16, 202044.7445.1743.9443.9643.961,984,500
Nov 13, 202045.7045.8544.9545.1145.11942,100
Nov 12, 202044.9045.5944.5645.1245.121,463,400
Nov 11, 202043.9144.5843.4444.5644.561,837,900
Nov 10, 202045.5745.6644.0544.1744.172,410,000
Nov 09, 202046.1146.1743.8945.1445.143,735,900
Nov 06, 202049.8850.1348.3748.6448.641,439,000
Nov 05, 202048.3349.7948.2049.3249.322,051,800
Nov 04, 202047.1247.4546.0646.5746.571,324,600
Nov 03, 202046.8147.5046.6647.1447.141,534,500
Nov 02, 202045.9846.6745.2446.2346.231,580,200
Oct 30, 202045.8846.3144.7745.6245.621,183,200
Oct 29, 202044.1045.4043.9445.3545.351,200,800
Oct 28, 202045.3545.5243.7644.5544.552,773,000
Oct 27, 202045.8446.5945.6246.5446.54910,000
Oct 26, 202046.6147.3345.7845.8645.861,684,800
Oct 23, 202046.9747.2546.3946.6646.661,125,800
Oct 22, 202047.5047.8046.6647.0847.081,277,200
Oct 21, 202048.5349.1347.9348.0448.041,338,100
Oct 20, 202048.8549.2247.9648.2048.201,373,300
Oct 19, 202050.3150.4748.5148.5848.581,310,500
Oct 16, 202050.8151.0149.7749.8449.84996,800
Oct 15, 202050.1050.9449.9950.7250.721,018,700
Oct 14, 202051.1851.7850.7150.8950.891,027,000
Oct 13, 202051.0551.1349.2550.6350.631,927,200
Oct 12, 202051.0051.7250.6251.3951.39753,000
Oct 09, 202049.4851.3249.4251.1751.171,848,900
Oct 08, 202048.0148.5047.5948.2748.271,124,100
Oct 07, 202047.5348.0047.2747.6447.641,611,900
Oct 06, 202049.3049.4946.8446.9146.912,076,800
Oct 05, 202048.7450.0348.6448.9348.931,169,200
Oct 02, 202048.7949.3248.2548.5448.541,141,900
Oct 01, 202049.3349.8248.5349.3249.321,837,100
Sep 30, 202048.8549.4047.6448.7348.731,706,600
Sep 29, 202048.8249.4548.6448.9148.911,160,200
Sep 29, 20200.125 Dividend
Sep 28, 202049.1349.3247.9048.6948.561,367,200
Sep 25, 202048.1748.8047.3148.5348.411,211,500
Sep 24, 202046.7048.9446.2548.5848.461,778,500
Sep 23, 202048.0548.3847.0547.2247.102,385,400
Sep 22, 202050.1250.4648.3949.0248.891,696,300
Sep 21, 202049.8150.8849.0149.7849.652,761,500
Sep 18, 202052.5053.0151.2751.3251.191,438,100
Sep 17, 202052.0252.8051.2952.3552.221,615,000
Sep 16, 202054.6354.9353.1653.3653.222,042,300
Sep 15, 202054.9055.0053.5054.0453.901,186,700
Sep 14, 202053.5454.5253.2354.3154.171,728,300
Sep 11, 202053.4454.1352.0652.5052.371,327,400
Sep 10, 202055.0055.2952.8452.9452.801,566,800
Sep 09, 202052.3054.6452.1254.5354.391,555,200
Sep 08, 202050.1252.9949.5951.7951.661,385,100
Sep 04, 202051.7552.1449.4451.6851.551,708,600
Sep 03, 202052.2152.8250.9052.5152.381,428,100
Sep 02, 202052.0353.2051.3653.1352.99961,200
Sep 01, 202054.2754.3052.1052.5452.411,164,000
Aug 31, 202053.7354.3253.1553.2153.071,214,700
Aug 28, 202052.9153.7452.3753.4553.311,140,700
Aug 27, 202053.9053.9251.0651.7951.661,293,400
Aug 26, 202051.0052.8450.9452.8052.661,306,000
Aug 25, 202052.0052.1850.5451.7051.571,403,900
Aug 24, 202053.4553.7452.2152.2652.13957,000
Aug 21, 202053.2053.5952.6853.1653.021,208,700
Aug 20, 202052.4954.0252.2553.9453.801,267,600
Aug 19, 202053.4154.0052.5352.6852.541,541,900
Aug 18, 202055.0155.1752.7154.0653.922,087,400
Aug 17, 202052.0853.4751.4053.2553.111,866,400
Aug 14, 202050.2950.6349.1549.9149.781,147,300
Aug 13, 202049.2751.2048.9450.3450.211,394,600
Aug 12, 202049.2049.6148.3448.6048.482,023,300
Aug 11, 202048.5049.1547.4448.1648.043,764,100
Aug 10, 202053.1154.1651.1551.3051.171,862,100
Aug 07, 202052.8253.5751.9352.5852.452,049,300
Aug 06, 202056.6756.8953.5754.1153.972,207,400
Aug 05, 202057.2157.6954.4655.2055.062,774,800
Aug 04, 202053.8055.6953.1055.6055.462,428,000
Aug 03, 202054.6854.9452.0953.7053.561,889,100
Jul 31, 202052.0254.7451.8054.6054.463,518,000
Jul 30, 202049.5351.1148.6650.7450.612,422,300
Jul 29, 202050.8051.1549.0450.4950.362,689,100
Jul 28, 202049.6250.9349.0150.6450.511,989,900
Jul 27, 202050.0051.3749.8450.6350.503,189,800
Jul 24, 202048.1148.5347.5448.2748.151,899,600
Jul 23, 202048.2848.8646.9247.5447.422,050,800
Jul 22, 202048.6349.7048.0348.4848.362,161,300
Jul 21, 202047.8648.6947.1848.1348.012,624,900
Jul 20, 202045.4346.9045.0446.2346.111,764,300
Jul 17, 202044.8645.1044.1844.7144.601,447,000
Jul 16, 202044.8145.2443.4244.0943.982,442,800
Jul 15, 202044.7345.3043.9245.1144.992,047,900
Jul 14, 202043.8245.0043.3544.9944.871,603,900
Jul 13, 202046.8846.9943.8144.0143.902,137,300
Jul 10, 202047.0047.2545.3745.8145.691,558,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...