Kirkland Lake Gold Ltd (NY: KL )

34.56 USD -1.15 (-3.22%)
Official Closing Price Updated: 4:46 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 35.28 36.16 35.01 35.71 1,481,522 +0.11(+0.31%)
Feb 23, 2021 36.47 36.53 35.31 35.60 1,877,260 -1.25(-3.39%)
Feb 22, 2021 36.25 36.87 36.05 36.85 1,765,123 +1.12(+3.13%)
Feb 19, 2021 36.64 36.64 35.63 35.73 1,670,200 -0.61(-1.68%)
Feb 18, 2021 36.17 36.67 35.55 36.34 1,637,669 +0.27(+0.75%)
Feb 17, 2021 36.60 36.74 35.67 36.07 2,869,816 -0.98(-2.65%)
Feb 16, 2021 37.84 38.04 37.04 37.05 2,246,444 -1.20(-3.14%)
Feb 12, 2021 38.10 38.75 37.61 38.25 1,216,000 -0.12(-0.31%)
Feb 11, 2021 39.28 39.47 38.23 38.37 1,553,922 -0.84(-2.14%)
Feb 10, 2021 39.38 39.51 38.48 39.21 2,244,238 +0.15(+0.38%)
Feb 09, 2021 39.59 39.75 38.70 39.06 1,344,413 -0.23(-0.59%)
Feb 08, 2021 38.93 39.77 38.73 39.29 2,431,753 +0.95(+2.48%)
Feb 05, 2021 37.99 38.44 37.50 38.34 2,103,200 +0.59(+1.56%)
Feb 04, 2021 38.19 38.24 37.34 37.75 2,653,759 -0.95(-2.45%)
Feb 03, 2021 38.38 38.88 38.22 38.70 1,097,047 +0.23(+0.60%)
Feb 02, 2021 38.75 38.88 38.03 38.47 1,649,976 -0.72(-1.84%)
Feb 01, 2021 39.46 39.54 38.36 39.19 2,407,095 +0.77(+2.00%)
Jan 29, 2021 39.45 39.83 38.25 38.42 1,961,500 -0.17(-0.44%)
Jan 28, 2021 39.16 39.71 38.14 38.59 2,425,225 +0.30(+0.78%)
Jan 27, 2021 39.52 39.70 38.21 38.29 2,677,215 -1.62(-4.06%)
Jan 26, 2021 39.52 40.15 39.26 39.91 1,029,119 +0.26(+0.66%)
Jan 25, 2021 40.32 40.75 39.33 39.65 1,928,648 -0.52(-1.29%)
Jan 22, 2021 39.96 40.57 39.49 40.17 1,731,100 -0.48(-1.18%)
Jan 21, 2021 41.00 41.12 40.29 40.65 1,321,488 -0.23(-0.56%)
Jan 20, 2021 40.70 41.24 40.45 40.88 1,942,212 +0.68(+1.69%)
Jan 19, 2021 40.19 40.31 39.51 40.20 1,540,832 +0.88(+2.24%)
Jan 15, 2021 40.20 40.35 39.32 39.32 2,023,300 -0.95(-2.36%)
Jan 14, 2021 40.60 41.07 40.21 40.27 1,559,685 -0.45(-1.11%)
Jan 13, 2021 41.12 41.69 40.66 40.72 1,286,304 -0.31(-0.76%)
Jan 12, 2021 40.88 41.13 40.16 41.03 1,609,028 +0.42(+1.03%)
Jan 11, 2021 40.57 41.06 40.33 40.61 1,265,519 -0.69(-1.67%)
Jan 08, 2021 42.48 42.49 40.57 41.30 2,452,500 -1.98(-4.57%)
Jan 07, 2021 42.84 43.33 42.59 43.28 2,029,919 -0.01(-0.02%)
Jan 06, 2021 43.15 43.49 42.30 43.29 2,937,993 -0.48(-1.10%)
Jan 05, 2021 45.04 45.18 43.28 43.77 2,407,918 -0.78(-1.75%)
Jan 04, 2021 42.99 44.76 42.39 44.55 3,898,339 +3.28(+7.95%)
Dec 31, 2020 41.27 41.27 41.27 1,138,927 -1.10(-2.60%)
Dec 30, 2020 41.50 42.48 41.50 42.37 1,138,927 +0.80(+1.92%)
Dec 29, 2020 41.85 42.35 41.52 41.57 1,070,892 +0.14(+0.34%)
Dec 28, 2020 42.63 43.15 41.15 41.43 1,045,537 -0.56(-1.33%)
Dec 24, 2020 41.93 42.39 41.58 41.99 572,400 +0.03(+0.07%)
Dec 23, 2020 41.25 42.28 41.22 41.96 1,139,823 +0.88(+2.14%)
Dec 22, 2020 41.29 41.50 40.45 41.08 1,596,557 -0.34(-0.82%)
Dec 21, 2020 41.84 42.04 41.18 41.42 1,236,592 -0.44(-1.05%)
Dec 18, 2020 42.23 42.60 41.60 41.86 1,554,900 -0.23(-0.55%)
Dec 17, 2020 42.70 43.37 41.97 42.09 2,069,531 +0.27(+0.65%)
Dec 16, 2020 41.29 41.93 40.91 41.82 1,431,787 +0.87(+2.12%)
Dec 15, 2020 39.78 41.09 39.73 40.95 2,087,984 +1.92(+4.92%)
Dec 14, 2020 40.98 41.46 38.96 39.03 3,438,733 -2.00(-4.87%)
Dec 11, 2020 40.51 41.09 39.86 41.03 2,187,800 +0.21(+0.51%)
Dec 10, 2020 41.44 42.09 40.59 40.82 1,283,242 -0.31(-0.75%)
Dec 09, 2020 41.12 41.61 40.43 41.13 2,191,575 -0.42(-1.01%)
Dec 08, 2020 42.16 42.27 41.13 41.55 1,467,005 -0.20(-0.48%)
Dec 07, 2020 40.59 42.52 40.50 41.75 1,819,856 +1.33(+3.29%)
Dec 04, 2020 40.40 40.74 39.93 40.42 1,464,200 -0.09(-0.22%)
Dec 03, 2020 41.28 41.42 40.12 40.51 1,827,104 -0.71(-1.72%)
Dec 02, 2020 41.34 41.55 40.72 41.22 1,633,935 -0.06(-0.15%)
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.