KL - Kirkland Lake Gold Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 20, 2019 47.22 47.58 46.81 47.49 47.49 1,406,227
Sep 19, 2019 46.42 47.50 46.37 47.21 47.21 1,236,100
Sep 18, 2019 46.45 46.82 44.86 45.98 45.98 1,609,900
Sep 17, 2019 44.49 46.33 44.48 46.21 46.21 1,498,500
Sep 16, 2019 43.05 44.95 42.88 44.28 44.28 1,746,600
Sep 13, 2019 43.86 44.79 42.29 42.38 42.38 2,066,300
Sep 12, 2019 45.89 46.16 43.79 43.86 43.86 1,409,100
Sep 11, 2019 44.42 45.39 43.51 44.40 44.40 1,958,300
Sep 10, 2019 46.24 46.25 44.28 44.52 44.52 2,925,200
Sep 09, 2019 48.08 49.30 46.34 46.80 46.80 2,206,600
Sep 06, 2019 48.16 49.47 47.32 47.34 47.34 1,986,200
Sep 05, 2019 50.30 50.31 47.05 48.28 48.28 2,122,400
Sep 04, 2019 49.69 51.08 49.69 51.04 51.04 1,784,000
Sep 03, 2019 49.80 50.27 49.25 49.94 49.94 1,595,800
Aug 30, 2019 47.91 48.90 47.75 48.76 48.76 1,086,100
Aug 29, 2019 50.00 50.23 47.78 48.10 48.10 1,980,000
Aug 28, 2019 50.25 51.03 49.19 49.91 49.91 1,506,000
Aug 27, 2019 47.76 50.16 47.76 49.99 49.99 2,109,600
Aug 26, 2019 47.45 48.79 46.83 47.68 47.68 1,812,800
Aug 23, 2019 45.96 47.47 45.54 47.32 47.32 1,522,800
Aug 22, 2019 45.18 46.56 45.18 45.49 45.49 737,100
Aug 21, 2019 45.47 46.30 45.40 45.60 45.60 988,700
Aug 20, 2019 44.25 45.61 43.92 45.50 45.50 1,072,900
Aug 19, 2019 43.01 45.20 42.20 44.06 44.06 1,727,300
Aug 16, 2019 44.35 44.60 43.53 44.14 44.14 2,048,100
Aug 15, 2019 45.14 45.88 44.66 45.10 45.10 1,206,500
Aug 14, 2019 46.70 46.79 45.31 45.40 45.40 1,333,900
Aug 13, 2019 47.00 47.11 43.79 45.77 45.77 1,788,900
Aug 12, 2019 46.60 47.07 45.95 46.03 46.03 1,258,800
Aug 09, 2019 47.14 47.88 45.93 46.03 46.03 1,219,900
Aug 08, 2019 45.87 47.69 45.11 47.29 47.29 1,294,500
Aug 07, 2019 48.25 49.13 46.49 46.72 46.72 2,248,100
Aug 06, 2019 46.34 47.38 45.79 46.75 46.75 2,058,600
Aug 05, 2019 45.50 47.95 45.45 46.46 46.46 2,266,300
Aug 02, 2019 44.51 45.24 43.86 44.07 44.07 1,360,900
Aug 01, 2019 40.66 44.94 40.50 44.66 44.66 2,656,400
Jul 31, 2019 45.67 45.85 40.78 41.29 41.29 3,651,400
Jul 30, 2019 46.15 46.34 45.51 45.67 45.67 1,080,900
Jul 29, 2019 44.78 45.96 44.78 45.93 45.93 1,273,600
Jul 26, 2019 44.98 45.25 44.31 44.53 44.53 766,700
Jul 25, 2019 45.27 45.54 44.66 44.81 44.81 973,200
Jul 24, 2019 45.79 46.02 45.13 45.40 45.40 1,099,400
Jul 23, 2019 45.96 46.43 44.62 45.49 45.49 1,396,600
Jul 22, 2019 46.83 47.21 46.01 46.23 46.23 1,101,200
Jul 19, 2019 46.07 46.80 45.82 46.48 46.48 1,179,000
Jul 18, 2019 45.79 46.78 45.25 46.54 46.54 1,505,400
Jul 17, 2019 44.29 46.01 44.15 45.97 45.97 1,381,800
Jul 16, 2019 44.20 44.50 43.70 44.06 44.06 1,133,700
Jul 15, 2019 43.00 44.40 42.99 44.34 44.34 1,440,500
Jul 12, 2019 42.50 42.94 41.93 42.92 42.92 953,000
Jul 11, 2019 42.24 43.14 41.95 42.46 42.46 1,498,300
Jul 10, 2019 42.05 42.24 40.31 42.13 42.13 1,954,100
Jul 09, 2019 41.73 42.12 41.20 41.53 41.53 1,199,700
Jul 08, 2019 42.39 42.65 41.73 41.99 41.99 1,142,400
Jul 05, 2019 41.50 42.35 40.05 42.07 42.07 2,016,000
Jul 03, 2019 43.18 43.22 41.73 42.64 42.64 1,184,600
Jul 02, 2019 41.70 43.28 41.58 43.12 43.12 1,210,200
Jul 01, 2019 41.28 41.93 40.54 41.51 41.51 1,530,800
Jun 28, 2019 42.41 43.06 41.72 42.92 42.92 1,233,900
Jun 27, 2019 42.51 43.12 41.95 42.50 42.50 1,088,200
Jun 27, 2019 0.04 Dividend
Jun 26, 2019 41.95 43.41 41.81 42.87 42.83 1,653,900
Jun 25, 2019 43.48 44.04 41.32 42.81 42.77 2,969,000
Jun 24, 2019 42.09 43.18 41.50 42.99 42.95 2,310,900
Jun 21, 2019 41.04 41.68 40.21 41.48 41.44 2,345,000
Jun 20, 2019 41.60 41.62 40.31 41.00 40.96 1,681,200
Jun 19, 2019 38.89 40.06 38.80 39.78 39.74 1,167,200
Jun 18, 2019 38.68 39.43 38.13 39.23 39.19 1,393,000
Jun 17, 2019 38.25 38.47 37.71 38.41 38.37 1,222,400
Jun 14, 2019 38.76 38.98 37.81 38.15 38.11 1,520,900
Jun 13, 2019 38.93 39.45 38.17 38.38 38.34 1,527,300
Jun 12, 2019 38.12 39.76 38.10 38.93 38.89 1,934,100
Jun 11, 2019 37.50 37.99 37.16 37.82 37.78 997,600
Jun 10, 2019 36.89 37.78 35.82 37.61 37.57 1,794,400
Jun 07, 2019 38.88 38.88 37.31 37.33 37.30 1,994,500
Jun 06, 2019 38.10 39.04 37.82 38.29 38.25 1,579,000
Jun 05, 2019 39.01 39.39 36.65 37.84 37.80 2,492,900
Jun 04, 2019 36.12 38.15 36.00 37.69 37.65 2,786,800
Jun 03, 2019 35.47 36.49 34.70 36.38 36.35 3,570,100
May 31, 2019 33.07 34.72 33.07 34.51 34.48 1,881,500
May 30, 2019 31.86 32.69 31.62 32.54 32.51 1,252,700
May 29, 2019 32.17 32.30 31.81 31.91 31.88 1,085,900
May 28, 2019 32.04 32.47 31.34 32.03 32.00 2,537,000
May 24, 2019 32.83 33.33 32.33 33.25 33.22 1,053,300
May 23, 2019 33.78 34.24 32.95 32.98 32.95 1,467,400
May 22, 2019 34.47 34.76 33.28 33.46 33.43 1,468,600
May 21, 2019 34.20 34.31 32.89 34.22 34.19 1,614,800
May 20, 2019 34.13 34.48 33.91 34.44 34.41 1,046,700
May 17, 2019 33.42 33.91 33.13 33.88 33.85 1,210,100
May 16, 2019 33.30 33.51 32.71 33.31 33.28 1,068,600
May 15, 2019 35.17 35.20 33.49 33.68 33.65 1,431,000
May 14, 2019 34.94 35.02 34.22 34.90 34.87 2,093,000
May 13, 2019 33.97 35.18 33.35 35.17 35.14 2,281,900
May 10, 2019 33.50 33.76 32.32 33.05 33.02 1,835,600
May 09, 2019 33.64 34.51 33.39 33.39 33.36 1,710,300
May 08, 2019 33.50 33.69 32.03 33.56 33.53 2,677,400
May 07, 2019 31.16 32.92 30.99 32.80 32.77 2,475,300
May 06, 2019 30.95 31.13 30.57 30.90 30.87 1,027,600
May 03, 2019 31.48 31.76 30.82 31.01 30.98 1,293,400
May 02, 2019 31.33 32.09 30.71 30.94 30.91 1,319,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...