Kirkland Lake Gold Ltd (NY: KL )

39.73 USD -0.33 (-0.82%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 39.58 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 +0.96(+2.37%)
Dec 29, 2021 40.58 41.26 40.31 40.58 731,378 -0.06(-0.15%)
Dec 28, 2021 40.83 41.37 40.52 40.64 766,814 -0.23(-0.56%)
Dec 27, 2021 40.64 41.09 40.41 40.87 764,412 +0.05(+0.12%)
Dec 23, 2021 41.17 41.20 40.30 40.82 1,039,782 -0.60(-1.45%)
Dec 22, 2021 41.25 41.47 40.69 41.42 1,050,277 +0.30(+0.73%)
Dec 21, 2021 40.79 41.33 40.00 41.12 1,551,047 +0.58(+1.43%)
Dec 20, 2021 39.60 40.72 39.54 40.54 2,997,733 +0.78(+1.96%)
Dec 17, 2021 40.75 41.24 39.76 39.76 2,315,697 -0.72(-1.78%)
Dec 16, 2021 39.30 40.74 39.26 40.48 1,751,801 +1.79(+4.63%)
Dec 15, 2021 38.82 38.96 37.67 38.69 1,121,616 -0.29(-0.74%)
Dec 14, 2021 37.96 39.37 37.96 38.98 1,493,171 +0.39(+1.01%)
Dec 13, 2021 37.71 38.84 37.67 38.59 1,434,309 +0.74(+1.96%)
Dec 10, 2021 38.40 38.52 37.76 37.85 1,190,624 -0.44(-1.15%)
Dec 09, 2021 39.00 39.09 38.07 38.29 1,421,738 -1.19(-3.01%)
Dec 08, 2021 39.31 39.56 38.78 39.48 918,124 +0.14(+0.36%)
Dec 07, 2021 38.89 39.70 38.84 39.34 743,749 +0.38(+0.98%)
Dec 06, 2021 38.24 39.09 38.13 38.96 831,476 +0.58(+1.51%)
Dec 03, 2021 37.78 38.45 37.35 38.38 2,425,045 +0.39(+1.03%)
Dec 02, 2021 38.11 38.30 37.30 37.99 1,492,979 -0.13(-0.34%)
Dec 01, 2021 39.77 40.24 38.07 38.12 1,112,334 -1.43(-3.62%)
Nov 30, 2021 40.20 41.08 39.45 39.55 1,642,436 -0.37(-0.93%)
Nov 29, 2021 40.32 40.50 39.43 39.92 1,552,909 -0.90(-2.20%)
Nov 26, 2021 41.04 41.21 40.25 40.82 1,121,426 +0.01(+0.02%)
Nov 24, 2021 40.71 41.06 40.43 40.81 878,617 -0.24(-0.58%)
Nov 23, 2021 40.96 41.46 40.58 41.05 1,453,381 -0.58(-1.39%)
Nov 22, 2021 41.78 42.40 41.27 41.63 1,933,708 -1.14(-2.67%)
Nov 19, 2021 43.51 43.95 42.74 42.77 1,645,228 -1.15(-2.62%)
Nov 18, 2021 44.67 44.02 43.86 43.92 1,146,875 -1.04(-2.31%)
Nov 17, 2021 44.65 45.40 44.57 44.96 1,210,230 +0.59(+1.33%)
Nov 16, 2021 45.29 45.55 44.35 44.37 987,317 -0.79(-1.75%)
Nov 15, 2021 44.55 45.28 44.45 45.16 1,149,360 +0.37(+0.83%)
Nov 12, 2021 44.54 45.80 44.50 44.79 1,963,106 -0.18(-0.40%)
Nov 11, 2021 45.39 45.73 44.59 44.97 1,603,325 -0.01(-0.02%)
Nov 10, 2021 44.54 44.98 2,204,445 +1.32(+3.02%)
Nov 09, 2021 41.98 43.71 41.76 43.66 1,836,178 +1.63(+3.88%)
Nov 08, 2021 42.50 42.74 41.76 42.03 1,933,769 -0.17(-0.40%)
Nov 05, 2021 41.59 42.28 41.34 42.20 1,599,225 +0.78(+1.88%)
Nov 04, 2021 42.06 43.00 41.28 41.42 1,829,071 -0.19(-0.46%)
Nov 03, 2021 41.10 41.94 40.95 41.61 1,838,809 -0.11(-0.26%)
Nov 02, 2021 41.81 41.90 41.15 41.72 1,150,851 -0.44(-1.04%)
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.