KL - Kirkland Lake Gold Ltd.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 21, 2019 34.20 34.31 32.89 34.22 34.22 859,557
May 20, 2019 34.13 34.48 33.91 34.44 34.44 1,046,700
May 17, 2019 33.42 33.91 33.13 33.88 33.88 1,210,100
May 16, 2019 33.30 33.51 32.71 33.31 33.31 1,068,600
May 15, 2019 35.17 35.20 33.49 33.68 33.68 1,431,000
May 14, 2019 34.94 35.02 34.22 34.90 34.90 2,093,000
May 13, 2019 33.97 35.18 33.35 35.17 35.17 2,281,900
May 10, 2019 33.50 33.76 32.32 33.05 33.05 1,835,600
May 09, 2019 33.64 34.51 33.39 33.39 33.39 1,710,300
May 08, 2019 33.50 33.69 32.03 33.56 33.56 2,677,400
May 07, 2019 31.16 32.92 30.99 32.80 32.80 2,475,300
May 06, 2019 30.95 31.13 30.57 30.90 30.90 1,027,600
May 03, 2019 31.48 31.76 30.82 31.01 31.01 1,293,400
May 02, 2019 31.33 32.09 30.71 30.94 30.94 1,319,800
May 01, 2019 32.19 32.33 31.37 31.70 31.70 1,122,800
Apr 30, 2019 31.51 32.64 31.51 32.32 32.32 851,700
Apr 29, 2019 32.20 32.22 31.43 31.66 31.66 1,010,200
Apr 26, 2019 31.98 32.47 31.86 32.30 32.30 912,200
Apr 25, 2019 32.12 32.56 30.97 31.60 31.60 1,305,300
Apr 24, 2019 31.24 32.26 30.89 32.08 32.08 1,195,500
Apr 23, 2019 31.03 31.70 31.00 31.10 31.10 1,075,100
Apr 22, 2019 31.20 31.93 31.13 31.31 31.31 616,500
Apr 18, 2019 31.57 31.99 30.97 31.32 31.32 1,172,900
Apr 17, 2019 31.03 31.83 30.94 31.69 31.69 1,130,900
Apr 16, 2019 31.34 31.56 30.85 30.95 30.95 1,443,900
Apr 15, 2019 31.41 32.29 31.08 31.77 31.77 934,000
Apr 12, 2019 31.39 31.82 30.95 31.62 31.62 1,051,100
Apr 11, 2019 31.25 31.92 31.05 31.56 31.56 767,300
Apr 10, 2019 32.42 32.48 31.57 31.69 31.69 1,175,600
Apr 09, 2019 32.43 32.94 32.27 32.53 32.53 1,123,600
Apr 08, 2019 32.97 33.37 32.06 32.42 32.42 1,139,500
Apr 05, 2019 32.32 32.78 31.85 32.27 32.27 1,168,400
Apr 04, 2019 31.00 32.85 30.76 32.60 32.60 1,171,100
Apr 03, 2019 31.05 31.88 30.81 31.35 31.35 1,321,800
Apr 02, 2019 29.24 31.10 29.15 31.01 31.01 1,811,300
Apr 01, 2019 30.35 30.75 29.31 29.63 29.63 2,560,900
Mar 29, 2019 30.83 31.22 30.38 30.41 30.41 1,598,100
Mar 28, 2019 31.78 31.78 30.63 30.78 30.78 2,571,100
Mar 28, 2019 0.04 Dividend
Mar 27, 2019 33.25 33.27 32.62 32.73 32.69 1,058,800
Mar 26, 2019 32.93 33.76 32.67 33.28 33.24 1,226,900
Mar 25, 2019 34.15 34.21 32.32 33.09 33.05 2,361,000
Mar 22, 2019 33.35 34.29 33.30 33.87 33.83 1,192,800
Mar 21, 2019 33.25 33.68 32.82 33.44 33.40 1,141,000
Mar 20, 2019 32.93 33.40 32.11 33.16 33.12 1,535,600
Mar 19, 2019 32.87 33.29 32.66 32.93 32.89 1,273,900
Mar 18, 2019 33.47 33.68 32.33 32.77 32.73 1,655,000
Mar 15, 2019 34.44 34.49 33.15 33.47 33.43 1,760,400
Mar 14, 2019 34.85 34.95 34.22 34.34 34.30 1,184,600
Mar 13, 2019 35.90 36.15 35.20 35.54 35.50 1,274,400
Mar 12, 2019 34.89 35.62 34.89 35.58 35.54 1,003,500
Mar 11, 2019 34.80 35.00 34.36 34.80 34.76 1,084,200
Mar 08, 2019 35.50 35.69 34.88 34.94 34.90 1,511,500
Mar 07, 2019 34.35 35.26 34.25 34.65 34.61 978,500
Mar 06, 2019 34.39 34.68 33.58 34.36 34.32 937,200
Mar 05, 2019 33.84 34.66 33.71 34.38 34.34 1,030,400
Mar 04, 2019 34.56 34.56 32.25 34.08 34.04 3,633,000
Mar 01, 2019 36.20 36.62 35.19 35.27 35.23 1,948,500
Feb 28, 2019 36.05 36.74 35.77 36.65 36.61 1,220,900
Feb 27, 2019 36.24 36.63 35.71 36.17 36.13 1,116,800
Feb 26, 2019 36.15 36.50 35.25 36.48 36.44 1,270,700
Feb 25, 2019 34.91 36.25 34.85 36.19 36.15 1,852,100
Feb 22, 2019 35.97 35.97 34.18 34.90 34.86 2,960,400
Feb 21, 2019 35.49 36.49 34.70 36.02 35.98 3,035,800
Feb 20, 2019 34.45 34.47 33.02 33.42 33.38 1,745,100
Feb 19, 2019 33.92 34.69 33.80 34.14 34.10 1,921,200
Feb 15, 2019 33.42 33.70 32.95 33.59 33.55 1,339,200
Feb 14, 2019 32.64 33.39 32.51 33.25 33.21 998,000
Feb 13, 2019 32.32 32.86 32.16 32.53 32.49 689,000
Feb 12, 2019 32.83 33.08 32.11 32.47 32.43 1,274,100
Feb 11, 2019 33.00 33.58 32.53 32.81 32.77 1,010,200
Feb 08, 2019 32.62 33.55 32.56 33.38 33.34 940,900
Feb 07, 2019 33.12 33.36 31.93 32.60 32.56 1,020,200
Feb 06, 2019 33.00 33.37 32.62 33.12 33.08 800,400
Feb 05, 2019 32.40 33.16 32.28 33.13 33.09 772,200
Feb 04, 2019 31.65 32.85 31.59 32.32 32.28 1,107,300
Feb 01, 2019 32.03 32.35 31.20 32.31 32.27 1,239,500
Jan 31, 2019 31.71 32.17 31.30 32.17 32.13 1,400,200
Jan 30, 2019 30.29 31.75 30.00 31.32 31.28 1,289,300
Jan 29, 2019 30.65 30.93 30.07 30.32 30.28 1,246,900
Jan 28, 2019 29.35 30.27 28.81 30.23 30.19 1,311,200
Jan 25, 2019 28.76 29.24 28.58 29.23 29.19 1,198,500
Jan 24, 2019 27.56 28.58 27.43 28.10 28.07 918,500
Jan 23, 2019 27.50 27.83 27.02 27.63 27.60 793,900
Jan 22, 2019 26.50 27.68 26.37 27.64 27.61 967,000
Jan 18, 2019 26.86 27.02 26.28 26.34 26.31 1,155,600
Jan 17, 2019 26.60 27.10 26.51 27.04 27.01 694,800
Jan 16, 2019 26.50 26.84 26.29 26.64 26.61 496,600
Jan 15, 2019 27.12 27.12 26.12 26.50 26.47 867,800
Jan 14, 2019 26.75 27.10 26.29 27.01 26.98 737,400
Jan 11, 2019 26.83 26.96 26.37 26.51 26.48 673,100
Jan 10, 2019 26.80 26.85 26.30 26.65 26.62 640,100
Jan 09, 2019 26.00 26.88 25.99 26.81 26.78 1,019,900
Jan 08, 2019 24.84 25.99 24.69 25.92 25.89 1,121,800
Jan 07, 2019 26.25 26.40 24.77 24.91 24.88 1,623,400
Jan 04, 2019 26.33 26.36 25.50 25.95 25.92 1,410,100
Jan 03, 2019 26.22 26.79 26.20 26.74 26.71 978,000
Jan 02, 2019 26.17 26.41 25.80 26.09 26.06 790,500
Dec 31, 2018 25.32 26.09 25.11 26.09 26.06 829,800
Dec 28, 2018 26.10 26.14 25.22 25.25 25.22 1,145,200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...