KL - Kirkland Lake Gold Ltd.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 22, 2019 33.35 34.29 33.30 33.87 33.87 1,192,800
Mar 21, 2019 33.25 33.68 32.82 33.44 33.44 1,141,000
Mar 20, 2019 32.93 33.40 32.11 33.16 33.16 1,535,600
Mar 19, 2019 32.87 33.29 32.66 32.93 32.93 1,273,900
Mar 18, 2019 33.47 33.68 32.33 32.77 32.77 1,655,000
Mar 15, 2019 34.44 34.49 33.15 33.47 33.47 1,760,400
Mar 14, 2019 34.85 34.95 34.22 34.34 34.34 1,184,600
Mar 13, 2019 35.90 36.15 35.20 35.54 35.54 1,274,400
Mar 12, 2019 34.89 35.62 34.89 35.58 35.58 1,003,500
Mar 11, 2019 34.80 35.00 34.36 34.80 34.80 1,084,200
Mar 08, 2019 35.50 35.69 34.88 34.94 34.94 1,511,500
Mar 07, 2019 34.35 35.26 34.25 34.65 34.65 1,013,900
Mar 06, 2019 34.39 34.68 33.58 34.36 34.36 937,200
Mar 05, 2019 33.84 34.66 33.71 34.38 34.38 1,030,400
Mar 04, 2019 34.56 34.56 32.25 34.08 34.08 3,633,000
Mar 01, 2019 36.20 36.62 35.19 35.27 35.27 1,948,500
Feb 28, 2019 36.05 36.74 35.77 36.65 36.65 1,220,900
Feb 27, 2019 36.24 36.63 35.71 36.17 36.17 1,116,800
Feb 26, 2019 36.15 36.50 35.25 36.48 36.48 1,270,700
Feb 25, 2019 34.91 36.25 34.85 36.19 36.19 1,852,100
Feb 22, 2019 35.97 35.97 34.18 34.90 34.90 2,960,400
Feb 21, 2019 35.49 36.49 34.70 36.02 36.02 3,035,800
Feb 20, 2019 34.45 34.47 33.02 33.42 33.42 1,745,100
Feb 19, 2019 33.92 34.69 33.80 34.14 34.14 1,921,200
Feb 15, 2019 33.42 33.70 32.95 33.59 33.59 1,339,200
Feb 14, 2019 32.64 33.39 32.51 33.25 33.25 998,000
Feb 13, 2019 32.32 32.86 32.16 32.53 32.53 689,000
Feb 12, 2019 32.83 33.08 32.11 32.47 32.47 1,274,100
Feb 11, 2019 33.00 33.58 32.53 32.81 32.81 1,010,200
Feb 08, 2019 32.62 33.55 32.56 33.38 33.38 940,900
Feb 07, 2019 33.12 33.36 31.93 32.60 32.60 1,020,200
Feb 06, 2019 33.00 33.37 32.62 33.12 33.12 800,400
Feb 05, 2019 32.40 33.16 32.28 33.13 33.13 772,200
Feb 04, 2019 31.65 32.85 31.59 32.32 32.32 1,107,300
Feb 01, 2019 32.03 32.35 31.20 32.31 32.31 1,239,500
Jan 31, 2019 31.71 32.17 31.30 32.17 32.17 1,400,200
Jan 30, 2019 30.29 31.75 30.00 31.32 31.32 1,289,300
Jan 29, 2019 30.65 30.93 30.07 30.32 30.32 1,246,900
Jan 28, 2019 29.35 30.27 28.81 30.23 30.23 1,311,200
Jan 25, 2019 28.76 29.24 28.58 29.23 29.23 1,198,500
Jan 24, 2019 27.56 28.58 27.43 28.10 28.10 918,500
Jan 23, 2019 27.50 27.83 27.02 27.63 27.63 793,900
Jan 22, 2019 26.50 27.68 26.37 27.64 27.64 967,000
Jan 18, 2019 26.86 27.02 26.28 26.34 26.34 1,155,600
Jan 17, 2019 26.60 27.10 26.51 27.04 27.04 694,800
Jan 16, 2019 26.50 26.84 26.29 26.64 26.64 496,600
Jan 15, 2019 27.12 27.12 26.12 26.50 26.50 867,800
Jan 14, 2019 26.75 27.10 26.29 27.01 27.01 737,400
Jan 11, 2019 26.83 26.96 26.37 26.51 26.51 673,100
Jan 10, 2019 26.80 26.85 26.30 26.65 26.65 640,100
Jan 09, 2019 26.00 26.88 25.99 26.81 26.81 1,019,900
Jan 08, 2019 24.84 25.99 24.69 25.92 25.92 1,121,800
Jan 07, 2019 26.25 26.40 24.77 24.91 24.91 1,623,400
Jan 04, 2019 26.33 26.36 25.50 25.95 25.95 1,410,100
Jan 03, 2019 26.22 26.79 26.20 26.74 26.74 980,300
Jan 02, 2019 26.17 26.41 25.80 26.09 26.09 790,500
Dec 31, 2018 25.32 26.09 25.11 26.09 26.09 829,800
Dec 28, 2018 26.10 26.14 25.22 25.25 25.25 1,145,200
Dec 28, 2018 0.04 Dividend
Dec 27, 2018 25.68 26.08 25.36 26.03 25.99 1,140,200
Dec 26, 2018 25.75 26.47 25.05 25.32 25.28 1,249,100
Dec 24, 2018 25.04 25.58 24.89 25.52 25.48 983,700
Dec 21, 2018 24.77 25.16 24.23 24.81 24.77 1,325,400
Dec 20, 2018 24.72 25.22 24.12 24.92 24.88 1,406,700
Dec 19, 2018 25.37 25.67 23.97 24.04 24.00 1,735,400
Dec 18, 2018 24.26 25.41 24.16 25.39 25.35 1,343,700
Dec 17, 2018 23.80 24.63 23.76 24.26 24.22 1,021,200
Dec 14, 2018 24.68 24.68 23.42 23.73 23.69 1,863,700
Dec 13, 2018 24.53 25.03 24.27 24.99 24.95 762,500
Dec 12, 2018 24.73 25.00 24.17 24.47 24.43 1,483,000
Dec 11, 2018 24.15 24.52 23.55 24.34 24.30 1,763,700
Dec 10, 2018 23.43 24.08 23.29 23.80 23.76 1,614,500
Dec 07, 2018 22.76 23.63 22.55 23.37 23.33 1,664,700
Dec 06, 2018 22.12 23.31 22.00 22.50 22.47 1,745,100
Dec 04, 2018 21.97 22.37 21.78 22.07 22.04 1,433,100
Dec 03, 2018 21.29 22.04 21.29 21.76 21.73 997,900
Nov 30, 2018 20.33 20.79 20.02 20.78 20.75 790,800
Nov 29, 2018 20.30 20.60 20.21 20.41 20.38 914,700
Nov 28, 2018 19.03 20.24 19.02 20.23 20.20 990,200
Nov 27, 2018 19.30 19.46 18.94 19.21 19.18 801,000
Nov 26, 2018 19.55 19.82 19.36 19.41 19.38 722,300
Nov 23, 2018 19.50 19.85 19.19 19.55 19.52 713,800
Nov 21, 2018 19.05 19.58 19.05 19.43 19.40 654,300
Nov 20, 2018 19.14 19.14 18.37 18.90 18.87 802,400
Nov 19, 2018 18.87 19.44 18.77 19.04 19.01 860,800
Nov 16, 2018 19.00 19.18 18.88 18.97 18.94 1,712,400
Nov 15, 2018 18.86 18.89 18.45 18.67 18.64 962,300
Nov 14, 2018 18.40 18.92 18.12 18.68 18.65 1,102,500
Nov 13, 2018 18.81 19.17 18.33 18.41 18.38 995,000
Nov 12, 2018 19.10 19.14 18.71 18.82 18.79 642,900
Nov 09, 2018 19.04 19.23 18.59 18.94 18.91 1,242,800
Nov 08, 2018 19.50 19.63 19.01 19.41 19.38 1,001,000
Nov 07, 2018 20.23 20.30 19.44 19.56 19.53 903,500
Nov 06, 2018 20.12 20.29 19.86 20.09 20.06 692,100
Nov 05, 2018 20.22 20.38 19.69 20.13 20.10 1,450,200
Nov 02, 2018 19.95 20.25 19.56 20.24 20.21 1,685,000
Nov 01, 2018 20.01 20.29 19.55 19.97 19.94 1,178,700
Oct 31, 2018 19.67 20.09 19.24 19.56 19.53 1,772,600
Oct 30, 2018 19.40 19.77 19.10 19.55 19.52 1,333,000
Oct 29, 2018 20.11 20.30 19.42 19.52 19.49 1,234,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...