Kirkland Lake Gold Ltd (KL) Historical Stock Data

38.92 ↑0.00 (0.00%)
As of Market Close on February 8th, 2022.

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.

DateOpenCloseChangeLowHighVolume
2022-02-0838.9838.92↓$0.06 (-0.15%)38.3839.522.27M
2022-02-0437.5938.21↑$0.62 (1.65%)37.5838.561.09M
2022-02-0338.5838.17↓$0.41 (-1.06%)37.8338.701.11M
2022-02-0237.9238.58↑$0.66 (1.74%)37.5439.111.61M
2022-02-0137.9937.80↓$0.19 (-0.50%)37.3038.271.41M
2022-01-3136.7037.67↑$0.97 (2.64%)36.6937.781.30M
2022-01-2836.6236.49↓$0.13 (-0.35%)35.8036.712.43M
2022-01-2737.7836.85↓$0.93 (-2.46%)36.7938.502.69M
2022-01-2639.6638.31↓$1.35 (-3.40%)38.1440.333.13M
2022-01-2539.2639.94↑$0.68 (1.73%)38.9939.941.71M
2022-01-2439.7339.73↑$0.00 (0.00%)38.4139.891.59M
2022-01-2141.5240.06↓$1.46 (-3.52%)39.8241.591.98M
2022-01-2042.9441.29↓$1.65 (-3.84%)41.2843.061.37M
2022-01-1940.1742.75↑$2.58 (6.42%)39.9542.973.46M
2022-01-1840.1639.64↓$0.52 (-1.29%)39.5940.571.25M
2022-01-1440.7440.41↓$0.33 (-0.81%)40.0740.911.74M
2022-01-1341.1940.78↓$0.41 (-1.00%)40.7141.481.87M
2022-01-1240.8141.41↑$0.60 (1.47%)40.4741.501.98M
2022-01-1140.4940.79↑$0.30 (0.74%)40.1140.831.26M
2022-01-1039.2540.60↑$1.35 (3.44%)39.0940.641.93M
2022-01-0739.5539.49↓$0.06 (-0.15%)38.9939.931.91M
2022-01-0640.4639.50↓$0.96 (-2.37%)39.3340.581.39M
2022-01-0542.0741.08↓$0.99 (-2.35%)41.0042.602.12M
2022-01-0440.9041.76↑$0.86 (2.10%)40.8642.141.11M
2022-01-0341.2340.97↓$0.26 (-0.63%)40.6341.32545.22K
2021-12-3141.8541.95↑$0.10 (0.24%)41.2942.00855.93K
2021-12-3040.5041.54↑$1.04 (2.57%)40.5041.64805.83K
2021-12-2940.5840.58↑$0.00 (0.00%)40.3341.26731.33K
2021-12-2840.8340.64↓$0.19 (-0.47%)40.5241.37766.79K
2021-12-2740.6440.87↑$0.23 (0.57%)40.4141.07764.41K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

timetogainmuneh

$KL 50% chance this will go up or down. I am a professional guys.

0 Like Report
Modok

$KL my put options are fine

0 Like Report
easymoneyFAM

$KL Chill out and chill some more. It's all temporary.

0 Like Report
4texin

$KL get over the hump

0 Like Report