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