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

Kirkland Lake Gold Ltd (NY: KL )

38.92 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 8, 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 (%)
Feb 08, 2022 38.92 0 +0.40(+1.04%)
Feb 07, 2022 38.49 39.28 38.30 38.52 1,098,151 +0.31(+0.81%)
Feb 04, 2022 37.59 38.56 37.58 38.21 1,089,797 +0.04(+0.10%)
Feb 03, 2022 38.58 38.71 38.17 1,110,332 -0.41(-1.06%)
Feb 02, 2022 37.92 39.11 37.54 38.58 1,606,891 +0.78(+2.06%)
Feb 01, 2022 37.99 38.28 37.29 37.80 1,410,186 +0.13(+0.35%)
Jan 31, 2022 36.70 37.78 37.67 1,303,846 +1.18(+3.23%)
Jan 28, 2022 36.62 36.71 35.80 36.49 2,428,549 -0.36(-0.98%)
Jan 27, 2022 37.78 38.50 36.79 36.85 2,686,757 -1.46(-3.81%)
Jan 26, 2022 39.66 40.33 38.13 38.31 3,131,598 -1.63(-4.08%)
Jan 25, 2022 39.26 39.94 38.99 39.94 1,709,600 +0.21(+0.53%)
Jan 24, 2022 39.73 39.94 38.39 39.73 1,644,992 -0.33(-0.82%)
Jan 21, 2022 41.52 41.59 39.82 40.06 2,388,581 -1.23(-2.98%)
Jan 20, 2022 42.94 43.06 41.28 41.29 1,753,276 -1.46(-3.42%)
Jan 19, 2022 40.17 42.97 39.95 42.75 3,459,399 +3.11(+7.85%)
Jan 18, 2022 40.16 40.57 39.59 39.64 1,252,224 -0.77(-1.91%)
Jan 14, 2022 40.41 0 -0.37(-0.91%)
Jan 13, 2022 41.19 41.48 40.71 40.78 1,868,221 -0.63(-1.52%)
Jan 12, 2022 40.81 41.49 40.46 41.41 1,983,182 +0.62(+1.52%)
Jan 11, 2022 40.49 40.83 40.10 40.79 1,263,685 +0.19(+0.47%)
Jan 10, 2022 39.25 40.64 39.09 40.60 1,930,217 +1.11(+2.81%)
Jan 07, 2022 39.55 39.93 38.99 39.49 1,916,652 -0.01(-0.03%)
Jan 06, 2022 40.46 40.58 39.33 39.50 1,386,118 -1.58(-3.85%)
Jan 05, 2022 42.07 42.60 40.99 41.08 2,115,786 -0.68(-1.63%)
Jan 04, 2022 40.90 42.14 40.84 41.76 1,109,622 +0.79(+1.93%)
Jan 03, 2022 41.23 41.38 40.63 40.97 550,818 -0.98(-2.34%)
Dec 31, 2021 41.85 42.00 41.27 41.95 956,756 +0.41(+0.99%)
Dec 30, 2021 40.50 41.64 40.50 41.54 808,763 +1.15(+2.84%)
Dec 29, 2021 40.39 41.07 40.12 40.39 734,773 -0.06(-0.15%)
Dec 28, 2021 40.64 41.18 40.33 40.45 770,373 -0.23(-0.56%)
Dec 27, 2021 40.45 40.90 40.22 40.68 767,960 +0.05(+0.12%)
Dec 23, 2021 40.98 41.01 40.11 40.63 1,044,608 -0.60(-1.45%)
Dec 22, 2021 41.06 41.28 40.50 41.23 1,055,152 +0.30(+0.73%)
Dec 21, 2021 40.60 41.14 39.82 40.93 1,558,246 +0.58(+1.43%)
Dec 20, 2021 39.42 40.53 39.36 40.35 3,011,648 +0.78(+1.96%)
Dec 17, 2021 40.56 41.05 39.58 39.58 2,326,446 -0.72(-1.78%)
Dec 16, 2021 39.12 40.55 39.08 40.29 1,759,932 +1.78(+4.63%)
Dec 15, 2021 38.64 38.78 37.50 38.51 1,126,822 -0.29(-0.74%)
Dec 14, 2021 37.78 39.19 37.78 38.80 1,500,102 +0.39(+1.01%)
Dec 13, 2021 37.54 38.66 37.50 38.41 1,440,967 +0.74(+1.96%)
Dec 10, 2021 38.22 38.34 37.59 37.68 1,196,150 -0.44(-1.15%)
Dec 09, 2021 38.82 38.91 37.89 38.11 1,428,337 -1.18(-3.01%)
Dec 08, 2021 39.13 39.38 38.60 39.30 922,385 +0.14(+0.36%)
Dec 07, 2021 38.71 39.52 38.66 39.16 747,201 +0.38(+0.98%)
Dec 06, 2021 38.06 38.91 37.95 38.78 835,335 +0.58(+1.51%)
Dec 03, 2021 37.61 38.27 37.18 38.20 2,436,302 +0.39(+1.03%)
Dec 02, 2021 37.93 38.12 37.13 37.81 1,499,909 -0.13(-0.34%)
Dec 01, 2021 39.59 40.05 37.89 37.94 1,117,497 -1.42(-3.62%)
Nov 30, 2021 40.01 40.89 39.27 39.37 1,650,060 -0.37(-0.93%)
Nov 29, 2021 40.13 40.31 39.25 39.74 1,560,117 -0.90(-2.20%)
Nov 26, 2021 40.85 41.02 40.06 40.63 1,126,631 +0.01(+0.02%)
Nov 24, 2021 40.52 40.87 40.24 40.62 882,695 -0.24(-0.58%)
Nov 23, 2021 40.77 41.27 40.39 40.86 1,460,127 -0.58(-1.39%)
Nov 22, 2021 41.59 42.20 41.08 41.44 1,942,684 -1.13(-2.67%)
Nov 19, 2021 43.31 43.75 42.54 42.57 1,652,865 -1.14(-2.62%)
Nov 18, 2021 44.46 43.82 43.66 43.72 1,152,198 -1.04(-2.31%)
Nov 17, 2021 44.44 45.19 44.36 44.75 1,215,847 +0.59(+1.33%)
Nov 16, 2021 45.08 45.34 44.15 44.16 991,900 -0.79(-1.75%)
Nov 15, 2021 44.34 45.07 44.25 44.95 1,154,695 +0.37(+0.83%)
Nov 12, 2021 44.33 45.59 44.29 44.58 1,972,218 -0.18(-0.40%)
Nov 11, 2021 45.18 45.52 44.38 44.76 1,610,767 -0.01(-0.02%)
Nov 10, 2021 44.33 44.77 2,214,678 +1.31(+3.02%)
Nov 09, 2021 41.79 43.51 41.57 43.46 1,844,701 +1.62(+3.88%)
Nov 08, 2021 42.30 42.54 41.57 41.84 1,942,745 -0.17(-0.40%)
Nov 05, 2021 41.40 42.08 41.15 42.01 1,606,648 +0.78(+1.88%)
Nov 04, 2021 41.87 42.80 41.09 41.23 1,837,561 -0.19(-0.46%)
Nov 03, 2021 40.91 41.75 40.76 41.42 1,847,344 -0.11(-0.26%)
Nov 02, 2021 41.62 41.71 40.96 41.53 1,156,193 -0.44(-1.04%)
Nov 01, 2021 42.15 42.52 41.96 41.97 1,469,567 -0.01(-0.02%)
Oct 29, 2021 43.01 43.12 41.87 41.98 1,606,899 -1.76(-4.03%)
Oct 28, 2021 44.79 44.81 43.64 43.74 1,390,131 -1.06(-2.38%)
Oct 27, 2021 45.14 45.39 44.77 44.80 1,168,147 -0.43(-0.95%)
Oct 26, 2021 45.64 45.23 1,065,696 -0.51(-1.11%)
Oct 25, 2021 45.79 46.18 45.68 45.74 781,821 +0.41(+0.90%)
Oct 22, 2021 46.21 46.76 45.32 45.33 1,225,354 -0.24(-0.52%)
Oct 21, 2021 45.25 45.58 44.90 45.57 777,822 +0.26(+0.57%)
Oct 20, 2021 45.51 46.17 45.27 45.31 1,155,183 -0.03(-0.07%)
Oct 19, 2021 46.06 46.06 44.94 45.34 907,392 +0.14(+0.31%)
Oct 18, 2021 45.23 45.98 45.19 45.20 1,339,262 -0.57(-1.24%)
Oct 15, 2021 45.14 46.16 44.80 45.77 1,414,678 -0.37(-0.80%)
Oct 14, 2021 45.88 46.37 45.77 46.14 1,333,789 +0.66(+1.44%)
Oct 13, 2021 44.26 45.58 44.21 45.48 2,052,438 +1.52(+3.46%)
Oct 12, 2021 43.19 44.09 42.48 43.96 1,412,123 +1.05(+2.44%)
Oct 11, 2021 43.32 43.55 42.87 42.91 519,892 -0.25(-0.58%)
Oct 08, 2021 43.68 44.19 43.12 43.16 1,164,259 +0.25(+0.58%)
Oct 07, 2021 42.39 43.29 42.39 42.91 1,501,819 +0.19(+0.44%)
Oct 06, 2021 42.15 42.75 42.05 42.72 1,264,600 +0.38(+0.89%)
Oct 05, 2021 41.35 42.55 41.08 42.34 1,869,991 +0.88(+2.11%)
Oct 04, 2021 40.74 41.69 40.56 41.47 2,730,805 +0.69(+1.68%)
Oct 01, 2021 41.71 41.81 40.55 40.78 1,641,590 -0.62(-1.49%)
Sep 30, 2021 41.52 42.62 41.31 41.40 2,294,110 +0.13(+0.31%)
Sep 29, 2021 40.19 42.08 40.04 41.27 5,546,331 +0.92(+2.27%)
Sep 28, 2021 39.79 40.81 39.17 40.35 7,162,131 -3.35(-7.66%)
Sep 27, 2021 43.27 45.77 43.27 43.70 3,493,562 +1.51(+3.57%)
Sep 24, 2021 41.56 42.60 41.45 42.19 1,174,154 +0.33(+0.78%)
Sep 23, 2021 41.68 42.44 41.47 41.87 1,820,852 -0.16(-0.38%)
Sep 22, 2021 42.05 42.75 41.69 42.02 2,689,017 +0.31(+0.74%)
Sep 21, 2021 41.37 42.20 41.09 41.72 2,030,156 +0.46(+1.11%)
Sep 20, 2021 40.44 41.36 40.10 41.26 1,622,492 +0.40(+0.97%)
Sep 17, 2021 40.87 41.12 40.29 40.87 1,950,486 -0.28(-0.67%)
Sep 16, 2021 41.92 41.97 40.65 41.14 1,810,871 -1.88(-4.38%)
Sep 15, 2021 42.33 43.32 42.10 43.03 1,164,201 +0.53(+1.24%)
Sep 14, 2021 42.23 43.32 41.78 42.50 2,089,655 +0.22(+0.52%)
Sep 13, 2021 40.43 42.37 40.31 42.28 1,773,811 +2.12(+5.28%)
Sep 10, 2021 40.71 40.98 40.16 40.16 1,665,379 -0.69(-1.70%)
Sep 09, 2021 41.37 41.37 40.40 40.86 1,026,555 -0.33(-0.79%)
Sep 08, 2021 41.04 41.65 40.63 41.18 1,260,430 +0.14(+0.34%)
Sep 07, 2021 41.30 41.59 40.56 41.04 1,457,465 -0.72(-1.73%)
Sep 03, 2021 41.14 42.07 40.93 41.77 1,677,976 +1.27(+3.13%)
Sep 02, 2021 38.93 40.53 38.62 40.50 2,531,833 +1.70(+4.39%)
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.