Kirkland Lake Gold Ltd (KL) Historical Stock Data
38.92 ↑0.00 (0.00%)
As of February 8, 2022, 4:00pm EST.
Historical Data
In the past 30 trading days, KL is up 0.03% a day on average. There have been 14 days where Kirkland Lake Gold Ltd closed green and 16 days where KL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 38.98 | 38.92 | ↓$0.06 (-0.15%) | 38.38 | 39.52 | 2.27M |
| 2022-02-04 | 37.59 | 38.21 | ↑$0.62 (1.65%) | 37.58 | 38.56 | 1.09M |
| 2022-02-03 | 38.58 | 38.17 | ↓$0.41 (-1.06%) | 37.83 | 38.70 | 1.11M |
| 2022-02-02 | 37.92 | 38.58 | ↑$0.66 (1.74%) | 37.54 | 39.11 | 1.61M |
| 2022-02-01 | 37.99 | 37.80 | ↓$0.19 (-0.50%) | 37.30 | 38.27 | 1.41M |
| 2022-01-31 | 36.70 | 37.67 | ↑$0.97 (2.64%) | 36.69 | 37.78 | 1.30M |
| 2022-01-28 | 36.62 | 36.49 | ↓$0.13 (-0.35%) | 35.80 | 36.71 | 2.43M |
| 2022-01-27 | 37.78 | 36.85 | ↓$0.93 (-2.46%) | 36.79 | 38.50 | 2.69M |
| 2022-01-26 | 39.66 | 38.31 | ↓$1.35 (-3.40%) | 38.14 | 40.33 | 3.13M |
| 2022-01-25 | 39.26 | 39.94 | ↑$0.68 (1.73%) | 38.99 | 39.94 | 1.71M |
| 2022-01-24 | 39.73 | 39.73 | ↑$0.00 (0.00%) | 38.41 | 39.89 | 1.59M |
| 2022-01-21 | 41.52 | 40.06 | ↓$1.46 (-3.52%) | 39.82 | 41.59 | 1.98M |
| 2022-01-20 | 42.94 | 41.29 | ↓$1.65 (-3.84%) | 41.28 | 43.06 | 1.37M |
| 2022-01-19 | 40.17 | 42.75 | ↑$2.58 (6.42%) | 39.95 | 42.97 | 3.46M |
| 2022-01-18 | 40.16 | 39.64 | ↓$0.52 (-1.29%) | 39.59 | 40.57 | 1.25M |
| 2022-01-14 | 40.74 | 40.41 | ↓$0.33 (-0.81%) | 40.07 | 40.91 | 1.74M |
| 2022-01-13 | 41.19 | 40.78 | ↓$0.41 (-1.00%) | 40.71 | 41.48 | 1.87M |
| 2022-01-12 | 40.81 | 41.41 | ↑$0.60 (1.47%) | 40.47 | 41.50 | 1.98M |
| 2022-01-11 | 40.49 | 40.79 | ↑$0.30 (0.74%) | 40.11 | 40.83 | 1.26M |
| 2022-01-10 | 39.25 | 40.60 | ↑$1.35 (3.44%) | 39.09 | 40.64 | 1.93M |
| 2022-01-07 | 39.55 | 39.49 | ↓$0.06 (-0.15%) | 38.99 | 39.93 | 1.91M |
| 2022-01-06 | 40.46 | 39.50 | ↓$0.96 (-2.37%) | 39.33 | 40.58 | 1.39M |
| 2022-01-05 | 42.07 | 41.08 | ↓$0.99 (-2.35%) | 41.00 | 42.60 | 2.12M |
| 2022-01-04 | 40.90 | 41.76 | ↑$0.86 (2.10%) | 40.86 | 42.14 | 1.11M |
| 2022-01-03 | 41.23 | 40.97 | ↓$0.26 (-0.63%) | 40.63 | 41.32 | 545.22K |
| 2021-12-31 | 41.85 | 41.95 | ↑$0.10 (0.24%) | 41.29 | 42.00 | 855.93K |
| 2021-12-30 | 40.50 | 41.54 | ↑$1.04 (2.57%) | 40.50 | 41.64 | 805.83K |
| 2021-12-29 | 40.58 | 40.58 | ↑$0.00 (0.00%) | 40.33 | 41.26 | 731.33K |
| 2021-12-28 | 40.83 | 40.64 | ↓$0.19 (-0.47%) | 40.52 | 41.37 | 766.79K |
| 2021-12-27 | 40.64 | 40.87 | ↑$0.23 (0.57%) | 40.41 | 41.07 | 764.41K |
Create an account or log in to view more rows.
$KL green is good
$KL Good morning gang!
$KL The United States stock market is going to crash.
$KL looks good
$KL buy the dip.
$KL The best investment you can make is an investment in yourself or another person
$KL LFGGGGGG
$KL good place to average up
$KL is the dump over
$KL Keep up the pressure.