KL - Kirkland Lake Gold Ltd.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 18, 2019 45.79 46.78 45.25 46.54 46.54 1,496,900
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
May 01, 2019 32.19 32.33 31.37 31.70 31.67 1,122,800
Apr 30, 2019 31.51 32.64 31.51 32.32 32.29 851,700
Apr 29, 2019 32.20 32.22 31.43 31.66 31.63 1,010,200
Apr 26, 2019 31.98 32.47 31.86 32.30 32.27 912,200
Apr 25, 2019 32.12 32.56 30.97 31.60 31.57 1,305,300
Apr 24, 2019 31.24 32.26 30.89 32.08 32.05 1,195,500
Apr 23, 2019 31.03 31.70 31.00 31.10 31.07 1,075,100
Apr 22, 2019 31.20 31.93 31.13 31.31 31.28 616,500
Apr 18, 2019 31.57 31.99 30.97 31.32 31.29 1,172,900
Apr 17, 2019 31.03 31.83 30.94 31.69 31.66 1,130,900
Apr 16, 2019 31.34 31.56 30.85 30.95 30.92 1,443,900
Apr 15, 2019 31.41 32.29 31.08 31.77 31.74 934,000
Apr 12, 2019 31.39 31.82 30.95 31.62 31.59 1,051,100
Apr 11, 2019 31.25 31.92 31.05 31.56 31.53 767,300
Apr 10, 2019 32.42 32.48 31.57 31.69 31.66 1,175,600
Apr 09, 2019 32.43 32.94 32.27 32.53 32.50 1,123,600
Apr 08, 2019 32.97 33.37 32.06 32.42 32.39 1,139,500
Apr 05, 2019 32.32 32.78 31.85 32.27 32.24 1,168,400
Apr 04, 2019 31.00 32.85 30.76 32.60 32.57 1,171,100
Apr 03, 2019 31.05 31.88 30.81 31.35 31.32 1,176,100
Apr 02, 2019 29.24 31.10 29.15 31.01 30.98 1,811,300
Apr 01, 2019 30.35 30.75 29.31 29.63 29.60 2,560,900
Mar 29, 2019 30.83 31.22 30.38 30.41 30.38 1,598,100
Mar 28, 2019 31.78 31.78 30.63 30.78 30.75 2,571,100
Mar 28, 2019 0.03 Dividend
Mar 27, 2019 33.25 33.27 32.62 32.73 32.67 1,058,800
Mar 26, 2019 32.93 33.76 32.67 33.28 33.22 1,226,900
Mar 25, 2019 34.15 34.21 32.32 33.09 33.03 2,361,000
Mar 22, 2019 33.35 34.29 33.30 33.87 33.81 1,192,800
Mar 21, 2019 33.25 33.68 32.82 33.44 33.38 1,141,000
Mar 20, 2019 32.93 33.40 32.11 33.16 33.10 1,535,600
Mar 19, 2019 32.87 33.29 32.66 32.93 32.87 1,273,900
Mar 18, 2019 33.47 33.68 32.33 32.77 32.71 1,655,000
Mar 15, 2019 34.44 34.49 33.15 33.47 33.41 1,760,400
Mar 14, 2019 34.85 34.95 34.22 34.34 34.28 1,184,600
Mar 13, 2019 35.90 36.15 35.20 35.54 35.47 1,274,400
Mar 12, 2019 34.89 35.62 34.89 35.58 35.51 1,003,500
Mar 11, 2019 34.80 35.00 34.36 34.80 34.74 1,084,200
Mar 08, 2019 35.50 35.69 34.88 34.94 34.88 1,511,500
Mar 07, 2019 34.35 35.26 34.25 34.65 34.59 1,013,900
Mar 06, 2019 34.39 34.68 33.58 34.36 34.30 937,200
Mar 05, 2019 33.84 34.66 33.71 34.38 34.32 1,030,400
Mar 04, 2019 34.56 34.56 32.25 34.08 34.02 3,633,000
Mar 01, 2019 36.20 36.62 35.19 35.27 35.20 1,948,500
Feb 28, 2019 36.05 36.74 35.77 36.65 36.58 1,220,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...