UK markets close in 2 hours 51 minutes

Kirkland Lake Gold Ltd. (KL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.95+0.41 (+0.90%)
At close: 4:00PM EDT
45.84 -0.11 (-0.24%)
Pre-market: 08:38AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Oct 202146.0046.3945.8945.9545.95778,100
22 Oct 202146.4246.9845.5345.5445.541,219,600
21 Oct 202145.4645.8045.1145.7845.78774,300
20 Oct 202145.7246.3845.4845.5245.521,150,200
19 Oct 202146.2746.3145.1545.5545.55903,200
18 Oct 202145.4446.1945.4045.4145.411,333,100
15 Oct 202145.3546.3745.0145.9845.981,408,100
14 Oct 202146.0946.5945.9846.3546.351,327,100
13 Oct 202144.4745.7944.4245.6945.692,042,600
12 Oct 202143.3944.2942.6844.1644.161,405,700
11 Oct 202143.5243.7543.0743.1143.11517,500
08 Oct 202143.8844.4043.3243.3643.361,156,900
07 Oct 202142.5943.4942.5943.1143.111,494,900
06 Oct 202142.3542.9442.2542.9242.921,258,800
05 Oct 202141.5442.7541.2742.5442.541,861,100
04 Oct 202140.9341.8840.7541.6641.662,718,700
01 Oct 202141.9042.0040.7440.9740.971,633,700
30 Sept 202141.7142.8241.5041.5941.592,283,500
29 Sept 202140.3842.2840.1841.4641.465,520,700
28 Sept 202139.9741.0039.3540.5440.547,130,400
28 Sept 20210.188 Dividend
27 Sept 202143.6646.1843.6644.0943.903,463,100
24 Sept 202141.9342.9841.8242.5742.391,163,800
23 Sept 202142.0542.8241.8442.2442.061,805,700
22 Sept 202142.4343.1342.0642.4042.222,665,800
21 Sept 202141.7442.5841.4642.0941.912,016,400
20 Sept 202140.8041.7340.4641.6341.451,608,700
17 Sept 202141.2341.4940.6541.2341.051,932,500
16 Sept 202142.2942.3541.0141.5141.331,795,300
15 Sept 202142.7143.7142.4843.4143.221,153,800
14 Sept 202142.6143.7142.1542.8842.702,071,500
13 Sept 202140.7942.7440.6742.6642.481,758,300
10 Sept 202141.0741.3540.5240.5240.351,650,400
09 Sept 202141.7441.7840.7641.2241.041,018,800
08 Sept 202141.4142.0240.9941.5541.371,249,200
07 Sept 202141.6741.9640.9241.4141.231,444,400
03 Sept 202141.5142.4541.3042.1441.961,662,800
02 Sept 202139.2840.8938.9740.8640.692,509,300
01 Sept 202140.1240.3239.1039.1438.971,294,900
31 Aug 202139.2740.0639.1139.9339.761,296,200
30 Aug 202139.5239.7938.9639.1638.991,420,000
27 Aug 202138.0639.5537.8439.4439.271,335,800
26 Aug 202138.0738.5837.8738.0037.841,171,100
25 Aug 202138.9038.9838.2438.4338.271,351,800
24 Aug 202139.8839.9139.0939.1538.981,397,300
23 Aug 202138.6639.8638.4039.6139.441,392,000
20 Aug 202137.8938.3037.6837.8337.671,074,500
19 Aug 202138.4338.6037.8937.9137.751,420,900
18 Aug 202139.6439.7738.3038.7538.581,845,200
17 Aug 202139.8640.2139.5839.7739.601,174,100
16 Aug 202140.5040.8339.9640.1840.011,259,500
13 Aug 202139.3740.7439.3040.5140.342,127,700
12 Aug 202139.3939.4638.6538.9838.811,221,100
11 Aug 202139.3240.1539.2939.5539.381,436,700
10 Aug 202139.6039.6738.7938.9438.771,840,300
09 Aug 202140.3940.8439.5039.5739.401,427,500
06 Aug 202141.1441.3540.5441.0240.851,137,900
05 Aug 202142.8243.0442.1542.2242.04797,300
04 Aug 202144.0744.5942.9042.9042.721,263,800
03 Aug 202142.5043.8142.5043.5943.401,735,900
02 Aug 202142.6542.7641.9342.4642.281,133,000
30 Jul 202142.4043.5342.4042.7442.561,609,900
29 Jul 202141.0343.0540.7842.6742.492,604,800
28 Jul 202138.9739.9338.7639.8139.643,525,700
27 Jul 202139.7139.7738.5739.3339.162,035,600
26 Jul 202139.8940.4939.5839.6739.501,440,000
23 Jul 202139.7040.1839.5739.8839.711,143,600
22 Jul 202140.6740.6939.6539.8539.681,348,500
21 Jul 202140.0440.9040.0040.6540.481,214,400
20 Jul 202140.3241.0240.2140.4940.321,074,000
19 Jul 202140.2040.7239.4239.9339.761,631,100
16 Jul 202142.0042.1040.6740.8040.631,401,500
15 Jul 202141.7042.1741.3342.0541.871,338,900
14 Jul 202141.7442.0541.1541.6441.461,801,200
13 Jul 202139.8141.7139.7140.8840.711,746,300
12 Jul 202139.1740.2639.1039.6939.521,497,000
09 Jul 202138.5339.6938.5039.4239.251,154,200
08 Jul 202139.8140.0738.1238.4738.311,777,900
07 Jul 202139.9440.0139.4239.6839.511,197,000
06 Jul 202139.8640.2039.2539.7439.572,059,300
02 Jul 202138.9639.3138.4739.0438.871,002,400
01 Jul 202138.9539.1738.3038.3838.22943,000
30 Jun 202138.0938.8237.9938.5338.371,451,500
29 Jun 202138.1038.5637.8438.0837.921,429,000
29 Jun 20210.188 Dividend
28 Jun 202139.7139.8238.5838.8338.481,691,400
25 Jun 202140.1240.4739.6339.7939.431,081,500
24 Jun 202139.8740.0939.4539.8439.48891,200
23 Jun 202140.7840.7839.5539.5839.221,405,500
22 Jun 202139.9140.4739.8640.1839.811,221,000
21 Jun 202139.0740.3338.9340.0439.681,347,500
18 Jun 202140.1440.3238.7138.7338.382,370,900
17 Jun 202140.7040.9439.7940.0639.702,644,500
16 Jun 202142.7943.4942.0742.1341.751,417,000
15 Jun 202142.9543.0942.2642.6942.301,047,400
14 Jun 202142.5843.2942.2742.9842.591,206,700
11 Jun 202143.7443.8343.0143.1542.761,027,400
10 Jun 202142.8343.9042.6543.8943.491,018,600
09 Jun 202143.0543.6942.8342.8342.44973,200
08 Jun 202142.8243.1942.7142.9042.511,069,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...