Stock Quote

Kirkland Lake Gold Ltd (NY: KL )

45.98 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 45.35 46.37 45.01 45.98 1,408,142 -0.37(-0.80%)
Oct 14, 2021 46.09 46.59 45.98 46.35 1,327,627 +0.66(+1.44%)
Oct 13, 2021 44.47 45.79 44.42 45.69 2,042,955 +1.53(+3.46%)
Oct 12, 2021 43.39 44.29 42.68 44.16 1,405,599 +1.05(+2.44%)
Oct 11, 2021 43.52 43.75 43.07 43.11 517,490 -0.25(-0.58%)
Oct 08, 2021 43.88 44.40 43.32 43.36 1,158,880 +0.25(+0.58%)
Oct 07, 2021 42.59 43.49 42.59 43.11 1,494,880 +0.19(+0.44%)
Oct 06, 2021 42.35 42.95 42.25 42.92 1,258,757 +0.38(+0.89%)
Oct 05, 2021 41.54 42.75 41.27 42.54 1,861,351 +0.88(+2.11%)
Oct 04, 2021 40.93 41.88 40.75 41.66 2,718,188 +0.69(+1.68%)
Oct 01, 2021 41.90 42.00 40.74 40.97 1,634,005 -0.62(-1.49%)
Sep 30, 2021 41.71 42.82 41.50 41.59 2,283,510 +0.13(+0.31%)
Sep 29, 2021 40.38 42.28 40.23 41.46 5,520,704 +0.92(+2.27%)
Sep 28, 2021 39.97 41.00 39.35 40.54 7,129,039 -3.55(-8.05%)
Sep 27, 2021 43.66 46.18 43.66 44.09 3,462,632 +1.52(+3.57%)
Sep 24, 2021 41.93 42.98 41.82 42.57 1,163,759 +0.33(+0.78%)
Sep 23, 2021 42.05 42.82 41.84 42.24 1,804,731 -0.16(-0.38%)
Sep 22, 2021 42.43 43.13 42.06 42.40 2,665,210 +0.31(+0.74%)
Sep 21, 2021 41.74 42.58 41.46 42.09 2,012,182 +0.46(+1.10%)
Sep 20, 2021 40.80 41.73 40.46 41.63 1,608,128 +0.40(+0.97%)
Sep 17, 2021 41.23 41.49 40.65 41.23 1,933,218 -0.28(-0.67%)
Sep 16, 2021 42.29 42.35 41.01 41.51 1,794,839 -1.90(-4.38%)
Sep 15, 2021 42.71 43.71 42.48 43.41 1,153,894 +0.53(+1.24%)
Sep 14, 2021 42.61 43.71 42.15 42.88 2,071,155 +0.22(+0.52%)
Sep 13, 2021 40.79 42.74 40.67 42.66 1,758,107 +2.14(+5.28%)
Sep 10, 2021 41.07 41.35 40.52 40.52 1,650,635 -0.70(-1.70%)
Sep 09, 2021 41.74 41.74 40.76 41.22 1,017,467 -0.33(-0.79%)
Sep 08, 2021 41.41 42.02 40.99 41.55 1,249,271 +0.14(+0.34%)
Sep 07, 2021 41.67 41.96 40.92 41.41 1,444,562 -0.73(-1.73%)
Sep 03, 2021 41.51 42.45 41.30 42.14 1,663,120 +1.28(+3.13%)
Sep 02, 2021 39.28 40.89 38.97 40.86 2,509,418 +1.72(+4.39%)
Sep 01, 2021 40.12 40.32 39.10 39.14 1,294,945 -0.79(-1.98%)
Aug 31, 2021 39.27 40.06 39.11 39.93 1,296,154 +0.77(+1.97%)
Aug 30, 2021 39.52 39.79 38.96 39.16 1,419,446 -0.28(-0.71%)
Aug 27, 2021 38.06 39.55 37.84 39.44 1,335,793 +1.44(+3.79%)
Aug 26, 2021 38.07 38.58 37.87 38.00 1,171,204 -0.43(-1.12%)
Aug 25, 2021 38.90 38.98 38.24 38.43 1,351,787 -0.72(-1.84%)
Aug 24, 2021 39.88 39.91 39.09 39.15 1,397,145 -0.46(-1.16%)
Aug 23, 2021 38.66 39.86 38.40 39.61 1,391,852 +1.78(+4.71%)
Aug 20, 2021 37.89 38.30 37.68 37.83 1,075,241 -0.08(-0.21%)
Aug 19, 2021 38.43 38.60 37.89 37.91 1,420,838 -0.84(-2.17%)
Aug 18, 2021 39.64 39.77 38.30 38.75 1,844,693 -1.02(-2.56%)
Aug 17, 2021 39.86 40.21 39.58 39.77 1,173,723 -0.41(-1.02%)
Aug 16, 2021 40.50 40.83 39.96 40.18 1,259,520 -0.33(-0.81%)
Aug 13, 2021 39.37 40.74 39.30 40.51 2,131,770 +1.53(+3.93%)
Aug 12, 2021 39.39 39.46 38.65 38.98 1,221,146 -0.57(-1.44%)
Aug 11, 2021 39.32 40.15 39.29 39.55 1,436,657 +0.61(+1.57%)
Aug 10, 2021 39.60 39.67 38.79 38.94 1,840,267 -0.63(-1.59%)
Aug 09, 2021 40.39 40.84 39.50 39.57 1,427,127 -1.45(-3.53%)
Aug 06, 2021 41.14 41.35 40.54 41.02 1,137,973 -1.20(-2.84%)
Aug 05, 2021 42.82 43.04 42.15 42.22 797,262 -0.68(-1.59%)
Aug 04, 2021 44.07 44.59 42.92 42.90 1,263,839 -0.69(-1.58%)
Aug 03, 2021 42.50 43.81 42.50 43.59 1,735,860 +1.13(+2.66%)
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.