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 |
| Dec 06, 2021 | $38.24 | $39.09 | $38.13 | $38.96 | 831 500 |
| Dec 03, 2021 | $37.78 | $38.45 | $37.35 | $38.38 | 2 421 900 |
| Dec 02, 2021 | $38.11 | $38.30 | $37.30 | $37.99 | 1 493 000 |
| Dec 01, 2021 | $39.77 | $40.24 | $38.07 | $38.12 | 1 112 300 |
| Nov 30, 2021 | $40.20 | $41.08 | $39.45 | $39.55 | 1 642 400 |
| Nov 29, 2021 | $40.32 | $40.50 | $39.43 | $39.92 | 1 552 900 |
| Nov 26, 2021 | $41.04 | $41.21 | $40.25 | $40.82 | 1 103 763 |
| Nov 24, 2021 | $40.71 | $41.06 | $40.43 | $40.81 | 868 866 |
| Nov 23, 2021 | $40.96 | $41.46 | $40.58 | $41.05 | 1 450 633 |
| Nov 22, 2021 | $41.78 | $42.40 | $41.27 | $41.63 | 1 852 065 |
| Nov 19, 2021 | $43.51 | $43.95 | $42.74 | $42.77 | 1 644 706 |
| Nov 18, 2021 | $44.67 | $45.04 | $43.69 | $43.92 | 1 134 992 |
| Nov 17, 2021 | $44.65 | $45.40 | $44.57 | $44.96 | 1 199 915 |
| Nov 16, 2021 | $45.29 | $45.55 | $44.35 | $44.37 | 986 847 |
| Nov 15, 2021 | $44.55 | $45.28 | $44.45 | $45.16 | 1 149 410 |
| Nov 12, 2021 | $44.54 | $45.80 | $44.50 | $44.79 | 1 956 776 |
| Nov 11, 2021 | $45.39 | $45.73 | $44.59 | $44.97 | 1 603 572 |
| Nov 10, 2021 | $44.54 | $45.36 | $44.37 | $44.98 | 2 205 267 |
| Nov 09, 2021 | $41.98 | $43.71 | $41.76 | $43.66 | 1 804 276 |
| Nov 08, 2021 | $42.50 | $42.74 | $41.76 | $42.03 | 1 906 369 |
| Nov 05, 2021 | $41.59 | $42.28 | $41.34 | $42.20 | 1 598 858 |
| Nov 04, 2021 | $42.06 | $43.00 | $41.28 | $41.42 | 1 796 036 |
| Nov 03, 2021 | $41.10 | $41.94 | $40.95 | $41.61 | 1 812 882 |
| Nov 02, 2021 | $41.81 | $41.90 | $41.15 | $41.72 | 1 119 057 |
| Nov 01, 2021 | $42.35 | $42.72 | $41.82 | $42.16 | 1 399 215 |
