Kirkland Lake Discoveries Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	0.035	0.035	0.035	0.035	0.035	17,037
2022-11-22	0.035	0.040	0.035	0.040	0.040	121,589
2022-11-18	0.040	0.040	0.040	0.040	0.040	2,000
2022-11-17	0.040	0.045	0.035	0.035	0.035	178,000
2022-11-16	0.040	0.040	0.035	0.035	0.035	7,023
2022-11-15	0.035	0.035	0.035	0.035	0.035	28,000
2022-11-11	0.035	0.040	0.035	0.040	0.040	95,000
2022-11-10	0.045	0.045	0.045	0.045	0.045	29,070
2022-11-04	0.040	0.040	0.040	0.040	0.040	23,000
2022-11-03	0.040	0.040	0.040	0.040	0.040	90,000
2022-11-02	0.040	0.040	0.035	0.040	0.040	146,000
2022-10-24	0.040	0.055	0.040	0.055	0.055	61,612
2022-10-21	0.045	0.050	0.040	0.040	0.040	110,000
2022-10-20	0.040	0.040	0.040	0.040	0.040	30,001
2022-10-19	0.040	0.040	0.040	0.040	0.040	100,433
2022-10-14	0.040	0.040	0.040	0.040	0.040	50,000
2022-10-13	0.040	0.040	0.040	0.040	0.040	252,028
2022-10-11	0.040	0.040	0.040	0.040	0.040	1,010
2022-10-06	0.040	0.040	0.040	0.040	0.040	20,250
2022-10-04	0.040	0.040	0.040	0.040	0.040	13,000
2022-10-03	0.035	0.035	0.035	0.035	0.035	112,608
2022-09-29	0.035	0.040	0.035	0.040	0.040	13,020
2022-09-28	0.035	0.035	0.035	0.035	0.035	40,000
2022-09-27	0.035	0.035	0.035	0.035	0.035	122,000
2022-09-26	0.035	0.035	0.035	0.035	0.035	189,000
2022-09-22	0.030	0.030	0.030	0.030	0.030	163,710
2022-09-20	0.035	0.035	0.035	0.035	0.035	90,000
2022-09-19	0.035	0.040	0.035	0.040	0.040	35,000
2022-09-15	0.040	0.040	0.040	0.040	0.040	38,000
2022-09-13	0.045	0.045	0.045	0.045	0.045	25,000
2022-09-08	0.040	0.040	0.040	0.040	0.040	4,000
2022-09-07	0.040	0.040	0.040	0.040	0.040	10,500
2022-09-06	0.040	0.040	0.040	0.040	0.040	28,010
2022-09-02	0.045	0.045	0.045	0.045	0.045	26,000
2022-09-01	0.040	0.040	0.040	0.040	0.040	31,000
2022-08-31	0.050	0.050	0.050	0.050	0.050	1,500
2022-08-30	0.050	0.050	0.050	0.050	0.050	4,000
2022-08-26	0.045	0.045	0.045	0.045	0.045	20,000
2022-08-25	0.055	0.060	0.055	0.060	0.060	20,000
2022-08-24	0.045	0.055	0.045	0.055	0.055	14,000
2022-08-17	0.045	0.050	0.045	0.050	0.050	74,004
2022-08-16	0.045	0.045	0.045	0.045	0.045	3,300
2022-08-12	0.050	0.050	0.050	0.050	0.050	50,000
2022-08-09	0.050	0.055	0.050	0.055	0.055	41,200
2022-08-08	0.050	0.065	0.050	0.060	0.060	163,319
2022-08-05	0.045	0.045	0.040	0.040	0.040	94,404
2022-08-03	0.045	0.045	0.045	0.045	0.045	5,000
2022-07-28	0.045	0.045	0.045	0.045	0.045	19,000
2022-07-25	0.040	0.045	0.040	0.045	0.045	14,000
2022-07-22	0.045	0.045	0.045	0.045	0.045	10,000
2022-07-21	0.045	0.045	0.045	0.045	0.045	20,000
2022-07-20	0.050	0.050	0.045	0.045	0.045	5,375
2022-07-19	0.050	0.050	0.050	0.050	0.050	1,050
2022-07-15	0.065	0.065	0.065	0.065	0.065	5,124
2022-07-14	0.070	0.070	0.070	0.070	0.070	40,000
2022-07-13	0.060	0.060	0.060	0.060	0.060	11,040
2022-07-11	0.050	0.070	0.050	0.060	0.060	54,242
2022-07-08	0.050	0.050	0.050	0.050	0.050	4,000
2022-07-07	0.045	0.045	0.045	0.045	0.045	2,000
2022-07-06	0.040	0.040	0.040	0.040	0.040	25,000

← NewerPage 17 of 20 · 1,150 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.