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 |
| Oct 29, 2021 | $43.21 | $43.32 | $42.06 | $42.17 | 1 598 416 |
| Oct 28, 2021 | $45.00 | $45.02 | $43.84 | $43.94 | 1 360 391 |
| Oct 27, 2021 | $45.35 | $45.60 | $44.98 | $45.01 | 1 157 987 |
| Oct 26, 2021 | $45.85 | $46.08 | $45.27 | $45.44 | 1 059 663 |
| Oct 25, 2021 | $46.00 | $46.39 | $45.89 | $45.95 | 777 979 |
| Oct 22, 2021 | $46.42 | $46.98 | $45.53 | $45.54 | 1 218 510 |
| Oct 21, 2021 | $45.46 | $45.80 | $45.11 | $45.78 | 772 067 |
| Oct 20, 2021 | $45.72 | $46.38 | $45.48 | $45.52 | 1 149 333 |
| Oct 19, 2021 | $46.27 | $46.31 | $45.15 | $45.55 | 903 073 |
| Oct 18, 2021 | $45.44 | $46.19 | $45.40 | $45.41 | 1 333 074 |
| Oct 15, 2021 | $45.35 | $46.37 | $45.01 | $45.98 | 1 384 806 |
| Oct 14, 2021 | $46.09 | $46.59 | $45.98 | $46.35 | 1 326 601 |
| Oct 13, 2021 | $44.47 | $45.79 | $44.42 | $45.69 | 2 036 348 |
| Oct 12, 2021 | $43.39 | $44.29 | $42.68 | $44.16 | 1 404 758 |
| Oct 11, 2021 | $43.52 | $43.75 | $43.07 | $43.11 | 513 476 |
| Oct 08, 2021 | $43.88 | $44.40 | $43.32 | $43.36 | 1 156 578 |
| Oct 07, 2021 | $42.59 | $43.49 | $42.59 | $43.11 | 1 484 704 |
| Oct 06, 2021 | $42.35 | $42.95 | $42.25 | $42.92 | 1 257 279 |
| Oct 05, 2021 | $41.54 | $42.75 | $41.27 | $42.54 | 1 859 991 |
| Oct 04, 2021 | $40.93 | $41.88 | $40.75 | $41.66 | 2 703 860 |
| Oct 01, 2021 | $41.90 | $42.00 | $40.74 | $40.97 | 1 623 321 |
| Sep 30, 2021 | $41.71 | $42.82 | $41.50 | $41.59 | 2 283 429 |
| Sep 29, 2021 | $40.38 | $42.28 | $40.18 | $41.46 | 5 519 474 |
| Sep 28, 2021 | $39.97 | $41.00 | $39.35 | $40.54 | 7 062 985 |
| Sep 27, 2021 | $43.66 | $46.18 | $43.66 | $44.09 | 3 455 719 |
