NYSE:KL
Delisted
Kirkland Lake Gold Ltd Stock Price (Quote)
$38.92
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.92 | $38.92 | Wednesday, 17th Aug 2022 KL stock ended at $38.92. During the day the stock fluctuated 0% from a day low at $38.92 to a day high of $38.92. |
| 90 days | $38.92 | $38.92 | |
| 52 weeks | $35.80 | $46.98 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2021 | $41.93 | $42.98 | $41.82 | $42.57 | 1 161 691 |
| Sep 23, 2021 | $42.05 | $42.82 | $41.84 | $42.24 | 1 803 389 |
| Sep 22, 2021 | $42.43 | $43.13 | $42.06 | $42.40 | 2 663 774 |
| Sep 21, 2021 | $41.74 | $42.58 | $41.46 | $42.09 | 1 984 547 |
| Sep 20, 2021 | $40.80 | $41.73 | $40.46 | $41.63 | 1 576 198 |
| Sep 17, 2021 | $41.23 | $41.49 | $40.65 | $41.23 | 1 919 443 |
| Sep 16, 2021 | $42.29 | $42.35 | $41.01 | $41.51 | 1 788 904 |
| Sep 15, 2021 | $42.71 | $43.71 | $42.48 | $43.41 | 1 153 607 |
| Sep 14, 2021 | $42.61 | $43.71 | $42.15 | $42.88 | 2 061 284 |
| Sep 13, 2021 | $40.79 | $42.75 | $40.67 | $42.66 | 1 715 654 |
| Sep 10, 2021 | $41.07 | $41.35 | $40.52 | $40.52 | 1 610 837 |
| Sep 09, 2021 | $41.74 | $41.78 | $40.76 | $41.22 | 997 763 |
| Sep 08, 2021 | $41.41 | $42.02 | $40.99 | $41.55 | 1 218 718 |
| Sep 07, 2021 | $41.67 | $41.96 | $40.92 | $41.41 | 1 444 042 |
| Sep 03, 2021 | $41.51 | $42.45 | $41.30 | $42.14 | 1 662 815 |
| Sep 02, 2021 | $39.28 | $40.89 | $38.97 | $40.86 | 2 360 399 |
| Sep 01, 2021 | $40.12 | $40.32 | $39.10 | $39.14 | 1 294 860 |
| Aug 31, 2021 | $39.27 | $40.06 | $39.11 | $39.93 | 1 276 963 |
| Aug 30, 2021 | $39.52 | $39.79 | $38.96 | $39.16 | 1 355 761 |
| Aug 27, 2021 | $38.06 | $39.55 | $37.84 | $39.44 | 1 335 685 |
| Aug 26, 2021 | $38.07 | $38.58 | $37.87 | $38.00 | 1 167 379 |
| Aug 25, 2021 | $38.90 | $38.98 | $38.24 | $38.43 | 1 351 565 |
| Aug 24, 2021 | $39.88 | $39.91 | $39.09 | $39.15 | 1 382 913 |
| Aug 23, 2021 | $38.66 | $39.86 | $38.40 | $39.61 | 1 349 508 |
| Aug 20, 2021 | $37.89 | $38.30 | $37.68 | $37.83 | 1 059 069 |
