Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirkland Lake Gold Ltd (TSX: KL )

49.71 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 9, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 9.300 9.690 9.200 9.450 810,788 +0.18(+1.94%)
Apr 27, 2017 9.540 9.540 9.180 9.270 747,083 -0.36(-3.74%)
Apr 26, 2017 9.200 9.890 9.070 9.630 1,641,885 +0.50(+5.48%)
Apr 25, 2017 9.470 9.490 8.850 9.130 1,834,457 -0.41(-4.30%)
Apr 24, 2017 9.840 9.840 9.540 9.540 1,121,498 -0.48(-4.79%)
Apr 21, 2017 9.850 10.05 9.830 10.02 790,801 +0.16(+1.62%)
Apr 20, 2017 10.05 10.07 9.810 9.860 929,633 -0.19(-1.89%)
Apr 19, 2017 10.30 10.32 9.750 10.05 2,369,182 -0.32(-3.09%)
Apr 18, 2017 10.45 10.67 10.32 10.37 721,190 -0.08(-0.77%)
Apr 17, 2017 10.39 10.47 10.00 10.45 1,701,638 +0.07(+0.67%)
Apr 13, 2017 10.43 10.69 9.940 10.38 1,464,241 -0.24(-2.26%)
Apr 12, 2017 10.40 10.63 10.21 10.62 1,805,075 +0.30(+2.91%)
Apr 11, 2017 10.12 10.38 10.10 10.32 1,079,286 +0.31(+3.10%)
Apr 10, 2017 9.730 10.02 9.710 10.01 456,503 +0.09(+0.91%)
Apr 07, 2017 10.06 10.12 9.630 9.920 947,410 +0.02(+0.20%)
Apr 06, 2017 10.10 10.10 9.800 9.900 444,406 -0.21(-2.08%)
Apr 05, 2017 9.910 10.15 9.790 10.11 831,631 +0.07(+0.70%)
Apr 04, 2017 10.11 10.14 9.990 10.04 823,455 -0.03(-0.30%)
Apr 03, 2017 9.750 10.12 9.710 10.07 888,175 +0.26(+2.65%)
Mar 31, 2017 9.830 9.940 9.680 9.810 922,461 -0.09(-0.91%)
Mar 30, 2017 9.900 9.980 9.650 9.900 549,875 -0.11(-1.10%)
Mar 29, 2017 9.670 10.08 9.570 10.01 1,382,881 +0.56(+5.93%)
Mar 28, 2017 9.500 9.520 9.040 9.450 996,826 +0.00(+0.00%)
Mar 27, 2017 9.670 9.670 9.340 9.450 523,231 +0.12(+1.29%)
Mar 24, 2017 9.150 9.540 9.150 9.330 577,899 +0.14(+1.52%)
Mar 23, 2017 9.610 9.630 9.010 9.190 1,048,876 -0.34(-3.57%)
Mar 22, 2017 9.900 9.950 9.510 9.530 569,106 -0.10(-1.04%)
Mar 21, 2017 9.670 9.970 9.620 9.630 1,173,759 -0.02(-0.21%)
Mar 20, 2017 9.300 9.770 9.300 9.650 1,046,201 +0.43(+4.66%)
Mar 17, 2017 10.01 10.17 9.195 9.220 5,479,822 -0.76(-7.62%)
Mar 16, 2017 10.24 10.25 9.960 9.980 982,061 -0.07(-0.70%)
Mar 15, 2017 9.430 10.38 9.060 10.05 2,268,345 +0.71(+7.60%)
Mar 14, 2017 9.450 9.830 9.170 9.340 1,673,934 -0.02(-0.21%)
Mar 13, 2017 8.850 9.700 8.830 9.360 1,401,705 +0.58(+6.61%)
Mar 10, 2017 8.620 8.900 8.540 8.780 965,749 +0.15(+1.74%)
Mar 09, 2017 8.670 8.800 8.590 8.630 393,475 -0.09(-1.03%)
Mar 08, 2017 8.760 9.070 8.640 8.720 1,162,345 -0.18(-2.02%)
Mar 07, 2017 8.750 9.150 8.400 8.900 1,094,158 +0.03(+0.34%)
Mar 06, 2017 9.370 9.370 8.380 8.870 1,645,256 -0.30(-3.27%)
Mar 03, 2017 8.680 9.320 8.570 9.170 1,303,554 +0.32(+3.62%)
Mar 02, 2017 9.100 9.380 8.750 8.850 1,041,333 -0.53(-5.65%)
Mar 01, 2017 9.150 9.450 9.060 9.380 1,571,930 -0.12(-1.26%)
Feb 28, 2017 9.580 9.750 9.050 9.500 1,186,880 +0.26(+2.81%)
Feb 27, 2017 10.27 10.50 8.760 9.240 1,487,761 -1.08(-10.47%)
Feb 24, 2017 10.49 10.54 10.31 10.32 938,966 +0.02(+0.19%)
Feb 23, 2017 10.22 10.50 10.20 10.30 1,646,795 +0.17(+1.68%)
Feb 22, 2017 10.21 10.31 9.900 10.13 586,028 -0.11(-1.07%)
Feb 21, 2017 10.00 10.31 9.690 10.24 750,555 +0.01(+0.10%)
Feb 17, 2017 10.23 10.23 10.23 0 -0.23(-2.20%)
Feb 16, 2017 10.37 10.71 10.32 10.46 1,355,992 +0.17(+1.65%)
Feb 15, 2017 10.36 10.50 10.21 10.29 1,063,318 -0.17(-1.63%)
Feb 14, 2017 10.57 10.63 10.27 10.46 783,132 -0.10(-0.95%)
Feb 13, 2017 10.50 10.64 10.35 10.56 649,763 -0.16(-1.49%)
Feb 10, 2017 10.46 10.79 10.31 10.72 1,062,567 -0.02(-0.19%)
Feb 09, 2017 10.98 10.99 10.66 10.74 756,516 -0.24(-2.19%)
Feb 08, 2017 10.83 11.15 10.83 10.98 1,001,943 +0.18(+1.67%)
Feb 07, 2017 10.97 11.12 10.60 10.80 1,398,631 -0.14(-1.28%)
Feb 06, 2017 10.09 11.00 10.09 10.94 1,300,056 +0.87(+8.64%)
Feb 03, 2017 9.990 10.12 9.940 10.07 618,046 +0.08(+0.80%)
Feb 02, 2017 9.810 10.04 9.810 9.990 1,046,018 +0.27(+2.78%)
Feb 01, 2017 9.200 9.760 9.170 9.720 1,005,218 +0.39(+4.18%)
Jan 31, 2017 9.010 9.340 8.900 9.330 1,202,011 +0.39(+4.36%)
Jan 30, 2017 9.000 9.210 8.930 8.940 756,726 -0.05(-0.56%)
Jan 27, 2017 8.570 8.990 8.570 8.990 542,970 +0.41(+4.78%)
Jan 26, 2017 8.500 8.770 8.500 8.580 461,711 -0.24(-2.72%)
Jan 25, 2017 8.620 8.840 8.530 8.820 590,641 +0.03(+0.34%)
Jan 24, 2017 8.940 9.010 8.660 8.790 985,596 -0.11(-1.24%)
Jan 23, 2017 8.810 8.970 8.630 8.900 563,804 +0.29(+3.37%)
Jan 20, 2017 8.400 8.750 8.320 8.610 587,148 +0.21(+2.50%)
Jan 19, 2017 8.360 8.420 8.160 8.400 933,208 +0.04(+0.48%)
Jan 18, 2017 8.670 8.670 8.310 8.360 608,275 -0.25(-2.90%)
Jan 17, 2017 8.360 8.690 8.360 8.610 1,587,589 +0.40(+4.87%)
Jan 16, 2017 8.240 8.250 8.130 8.210 419,570 +0.15(+1.86%)
Jan 13, 2017 7.950 8.070 7.870 8.060 583,492 +0.11(+1.38%)
Jan 12, 2017 8.180 8.340 7.875 7.950 927,562 -0.13(-1.61%)
Jan 11, 2017 7.920 8.080 7.770 8.080 1,036,355 +0.24(+3.06%)
Jan 10, 2017 7.660 7.890 7.660 7.840 951,704 +0.22(+2.89%)
Jan 09, 2017 7.700 7.810 7.560 7.620 2,074,491 +0.15(+2.01%)
Jan 06, 2017 7.650 7.680 7.330 7.470 1,027,357 -0.26(-3.36%)
Jan 05, 2017 7.600 7.800 7.510 7.730 970,333 +0.33(+4.46%)
Jan 04, 2017 7.240 7.410 7.200 7.400 704,937 +0.13(+1.79%)
Jan 03, 2017 7.050 7.275 7.000 7.270 1,161,014 +0.25(+3.56%)
Dec 30, 2016 7.020 7.020 7.020 0 -0.33(-4.49%)
Dec 29, 2016 6.890 7.370 6.860 7.350 1,484,000 +0.44(+6.37%)
Dec 28, 2016 6.670 6.980 6.600 6.910 1,331,872 +0.25(+3.75%)
Dec 23, 2016 6.660 6.660 6.660 0 +0.19(+2.94%)
Dec 22, 2016 6.530 6.530 6.400 6.470 538,612 -0.02(-0.31%)
Dec 21, 2016 6.430 6.665 6.330 6.490 1,230,949 -0.01(-0.15%)
Dec 20, 2016 6.540 6.540 6.390 6.500 801,396 -0.14(-2.11%)
Dec 19, 2016 6.800 6.870 6.580 6.640 1,052,367 -0.03(-0.45%)
Dec 16, 2016 7.010 7.015 6.560 6.670 9,954,752 -0.28(-4.03%)
Dec 15, 2016 7.510 7.640 6.840 6.950 2,200,928 -0.61(-8.07%)
Dec 14, 2016 8.000 8.130 7.500 7.560 1,844,769 -0.38(-4.79%)
Dec 13, 2016 8.010 8.080 7.840 7.940 1,272,081 -0.12(-1.49%)
Dec 12, 2016 8.000 8.230 7.980 8.060 1,802,742 +0.13(+1.64%)
Dec 09, 2016 8.430 8.430 7.905 7.930 1,263,151 -0.50(-5.93%)
Dec 08, 2016 8.530 8.580 8.350 8.430 630,701 -0.09(-1.06%)
Dec 07, 2016 8.250 8.610 8.250 8.520 1,475,320 +0.35(+4.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.