Kirkland Lake Discoveries Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.240	0.260	0.235	0.255	0.255	353,300
2026-01-29	0.260	0.260	0.235	0.255	0.255	227,000
2026-01-28	0.245	0.260	0.245	0.250	0.250	178,400
2026-01-27	0.245	0.250	0.230	0.240	0.240	159,200
2026-01-26	0.255	0.260	0.230	0.235	0.235	662,500
2026-01-23	0.250	0.255	0.230	0.255	0.255	486,400
2026-01-22	0.275	0.280	0.250	0.250	0.250	559,800
2026-01-21	0.285	0.285	0.275	0.275	0.275	89,300
2026-01-20	0.280	0.285	0.270	0.285	0.285	408,800
2026-01-19	0.265	0.275	0.265	0.275	0.275	363,900
2026-01-16	0.280	0.280	0.255	0.265	0.265	616,800
2026-01-15	0.280	0.285	0.270	0.280	0.280	103,900
2026-01-14	0.275	0.285	0.270	0.280	0.280	122,700
2026-01-13	0.285	0.290	0.270	0.270	0.270	356,900
2026-01-12	0.295	0.295	0.280	0.290	0.290	272,000
2026-01-09	0.290	0.290	0.280	0.290	0.290	198,600
2026-01-08	0.295	0.300	0.290	0.300	0.300	140,600
2026-01-07	0.295	0.300	0.290	0.300	0.300	165,100
2026-01-06	0.310	0.310	0.295	0.300	0.300	219,300
2026-01-05	0.325	0.325	0.300	0.300	0.300	179,400
2026-01-02	0.310	0.320	0.310	0.320	0.320	265,100
2025-12-31	0.300	0.310	0.300	0.300	0.300	414,800
2025-12-30	0.325	0.330	0.310	0.310	0.310	262,200
2025-12-29	0.310	0.325	0.310	0.325	0.325	101,500
2025-12-24	0.320	0.325	0.310	0.310	0.310	27,400
2025-12-23	0.320	0.320	0.310	0.320	0.320	73,900
2025-12-22	0.315	0.325	0.310	0.315	0.315	160,100
2025-12-19	0.295	0.315	0.295	0.310	0.310	182,200
2025-12-18	0.290	0.295	0.290	0.290	0.290	129,700
2025-12-17	0.280	0.300	0.280	0.285	0.285	209,700
2025-12-16	0.285	0.300	0.280	0.280	0.280	64,400
2025-12-15	0.305	0.315	0.285	0.295	0.295	100,100
2025-12-12	0.305	0.310	0.285	0.290	0.290	49,200
2025-12-11	0.295	0.300	0.270	0.295	0.295	178,700
2025-12-10	0.290	0.300	0.270	0.295	0.295	238,600
2025-12-09	0.300	0.300	0.280	0.290	0.290	155,300
2025-12-08	0.310	0.315	0.300	0.300	0.300	292,200
2025-12-05	0.300	0.320	0.300	0.305	0.305	144,800
2025-12-04	0.305	0.320	0.305	0.310	0.310	58,700
2025-12-03	0.320	0.320	0.310	0.310	0.310	28,100
2025-12-02	0.305	0.320	0.295	0.320	0.320	154,000
2025-12-01	0.305	0.315	0.295	0.300	0.300	198,800
2025-11-28	0.305	0.325	0.305	0.310	0.310	235,100
2025-11-27	0.320	0.325	0.310	0.325	0.325	130,300
2025-11-26	0.300	0.315	0.300	0.310	0.310	69,900
2025-11-25	0.280	0.295	0.265	0.295	0.295	118,400
2025-11-24	0.265	0.285	0.265	0.280	0.280	78,000
2025-11-21	0.265	0.285	0.265	0.270	0.270	55,400
2025-11-20	0.280	0.280	0.235	0.265	0.265	333,000
2025-11-19	0.280	0.295	0.275	0.275	0.275	258,100
2025-11-18	0.285	0.285	0.260	0.285	0.285	362,600
2025-11-17	0.300	0.310	0.280	0.290	0.290	133,100
2025-11-14	0.295	0.320	0.285	0.305	0.305	538,700
2025-11-13	0.345	0.345	0.310	0.310	0.310	232,700
2025-11-12	0.350	0.350	0.330	0.345	0.345	182,500
2025-11-11	0.365	0.365	0.335	0.355	0.355	117,200
2025-11-10	0.340	0.355	0.305	0.355	0.355	170,000
2025-11-07	0.310	0.335	0.310	0.335	0.335	85,300
2025-11-06	0.310	0.330	0.295	0.330	0.330	108,600
2025-11-05	0.305	0.325	0.300	0.310	0.310	108,900

← NewerPage 4 of 20 · 1,146 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.