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 |
| Jan 25, 2017 | $6.56 | $6.74 | $6.49 | $6.71 | 73 530 |
| Jan 24, 2017 | $6.73 | $6.83 | $6.60 | $6.65 | 32 788 |
| Jan 23, 2017 | $6.61 | $6.76 | $6.48 | $6.73 | 93 367 |
| Jan 20, 2017 | $6.30 | $6.55 | $6.21 | $6.48 | 61 669 |
| Jan 19, 2017 | $6.27 | $6.31 | $6.11 | $6.29 | 57 101 |
| Jan 18, 2017 | $6.62 | $6.63 | $6.29 | $6.30 | 66 573 |
| Jan 17, 2017 | $6.40 | $6.66 | $6.27 | $6.60 | 122 687 |
| Jan 13, 2017 | $6.00 | $6.14 | $5.99 | $6.14 | 48 428 |
| Jan 12, 2017 | $6.36 | $6.36 | $6.00 | $6.04 | 105 594 |
| Jan 11, 2017 | $5.93 | $6.13 | $5.88 | $6.13 | 107 565 |
| Jan 10, 2017 | $5.80 | $5.98 | $5.80 | $5.93 | 53 994 |
| Jan 09, 2017 | $5.81 | $5.95 | $5.68 | $5.78 | 112 832 |
| Jan 06, 2017 | $5.90 | $5.90 | $5.52 | $5.69 | 51 150 |
| Jan 05, 2017 | $5.60 | $5.92 | $5.60 | $5.84 | 141 344 |
| Jan 04, 2017 | $5.48 | $5.59 | $5.40 | $5.55 | 46 627 |
| Jan 03, 2017 | $5.24 | $5.39 | $5.24 | $5.37 | 21 749 |
| Dec 30, 2016 | $5.40 | $5.57 | $5.21 | $5.27 | 49 245 |
| Dec 29, 2016 | $5.09 | $5.45 | $5.06 | $5.45 | 91 483 |
| Dec 28, 2016 | $4.91 | $5.10 | $4.89 | $5.09 | 85 466 |
| Dec 27, 2016 | $4.75 | $5.06 | $4.75 | $4.90 | 47 761 |
| Dec 23, 2016 | $4.82 | $4.95 | $4.78 | $4.92 | 56 300 |
| Dec 22, 2016 | $4.84 | $4.85 | $4.74 | $4.78 | 92 463 |
| Dec 21, 2016 | $4.80 | $4.96 | $4.75 | $4.85 | 94 107 |
| Dec 20, 2016 | $4.89 | $4.89 | $4.77 | $4.85 | 205 403 |
| Dec 19, 2016 | $5.09 | $5.14 | $4.91 | $4.93 | 113 185 |
