Kirkland Lake Discoveries Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.320	0.320	0.315	0.320	0.320	52,223
2026-10-16	0.310	0.320	0.310	0.315	0.315	116,219
2026-10-15	0.325	0.325	0.310	0.315	0.315	64,700
2026-10-14	0.345	0.345	0.300	0.325	0.325	417,500
2026-10-13	0.355	0.355	0.340	0.340	0.340	91,500
2026-10-09	0.350	0.370	0.350	0.350	0.350	259,500
2026-10-08	0.360	0.370	0.325	0.340	0.340	522,200
2026-10-07	0.335	0.350	0.330	0.350	0.350	680,800
2026-10-06	0.335	0.350	0.330	0.345	0.345	161,900
2026-10-05	0.330	0.350	0.315	0.335	0.335	281,200
2026-10-02	0.325	0.335	0.315	0.325	0.325	263,000
2026-10-01	0.355	0.355	0.315	0.325	0.325	241,700
2026-09-30	0.375	0.375	0.340	0.340	0.340	280,000
2026-09-29	0.355	0.355	0.330	0.345	0.345	85,800
2026-09-28	0.365	0.375	0.345	0.345	0.345	73,200
2026-09-25	0.375	0.380	0.355	0.370	0.370	127,100
2026-09-24	0.390	0.390	0.375	0.380	0.380	37,300
2026-09-23	0.380	0.395	0.370	0.385	0.385	61,800
2026-09-22	0.375	0.380	0.370	0.380	0.380	166,100
2026-09-21	0.380	0.380	0.370	0.380	0.380	110,000
2026-09-18	0.400	0.400	0.380	0.385	0.385	345,600
2026-09-17	0.395	0.430	0.395	0.420	0.420	148,200
2026-09-16	0.375	0.390	0.370	0.370	0.370	243,700
2026-09-15	0.390	0.390	0.340	0.340	0.340	275,100
2026-09-14	0.400	0.400	0.365	0.370	0.370	209,100
2026-09-11	0.400	0.420	0.390	0.390	0.390	149,500
2026-09-10	0.430	0.430	0.388	0.400	0.400	331,500
2026-09-09	0.430	0.460	0.415	0.450	0.450	603,800
2026-09-08	0.440	0.440	0.415	0.415	0.415	234,300
2026-09-04	0.425	0.430	0.395	0.430	0.430	476,100
2026-09-03	0.350	0.430	0.345	0.425	0.425	786,500
2026-09-02	0.360	0.365	0.335	0.355	0.355	1,309,200
2026-09-01	0.320	0.320	0.300	0.305	0.305	194,100
2026-08-31	0.330	0.330	0.315	0.315	0.315	18,600
2026-08-28	0.350	0.360	0.325	0.330	0.330	210,100
2026-08-27	0.345	0.350	0.330	0.340	0.340	125,000
2026-08-26	0.340	0.350	0.320	0.345	0.345	122,000
2026-08-25	0.360	0.360	0.330	0.340	0.340	188,800
2026-08-24	0.330	0.390	0.330	0.360	0.360	384,100
2026-08-21	0.285	0.320	0.280	0.310	0.310	682,400
2026-08-20	0.285	0.285	0.270	0.275	0.275	304,600
2026-08-19	0.290	0.295	0.275	0.280	0.280	559,100
2026-08-18	0.260	0.285	0.235	0.280	0.280	638,600
2026-08-17	0.325	0.330	0.310	0.310	0.310	103,600
2026-08-14	0.325	0.340	0.325	0.325	0.325	45,100
2026-08-13	0.315	0.325	0.315	0.325	0.325	69,400
2026-08-12	0.320	0.340	0.315	0.315	0.315	153,500
2026-08-11	0.335	0.335	0.315	0.315	0.315	112,125
2026-08-10	0.345	0.345	0.325	0.325	0.325	83,100
2026-08-07	0.300	0.343	0.300	0.343	0.343	252,000
2026-08-06	0.300	0.310	0.290	0.295	0.295	95,200
2026-08-05	0.300	0.310	0.285	0.290	0.290	286,900
2026-08-04	0.265	0.295	0.265	0.295	0.295	94,300
2026-07-31	0.260	0.260	0.255	0.255	0.255	5,100
2026-07-30	0.260	0.265	0.255	0.265	0.265	114,600
2026-07-29	0.275	0.275	0.250	0.265	0.265	193,500
2026-07-28	0.275	0.280	0.265	0.270	0.270	440,500
2026-07-27	0.280	0.280	0.270	0.280	0.280	249,700
2026-07-24	0.260	0.285	0.260	0.285	0.285	226,500
2026-07-23	0.310	0.310	0.260	0.265	0.265	327,800

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.