Kirkland Lake Gold Historical Data - KL

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Kirkland Lake Gold Ltd KL NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.23 0.57% 40.67 41.13 40.40 40.78 40.44 19:13:14
more quote information »

KL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week42.0042.7939.9441.602,076,150-1.33-3.17%
1 Month45.0849.7837.7542.242,182,322-4.41-9.78%
3 Months44.269749.7837.7544.191,486,880-3.60-8.13%
6 Months36.8951.0835.8244.261,545,7503.7810.25%
1 Year23.4351.0823.2138.531,454,56817.2473.58%
3 Years10.6751.0810.6130.131,044,85530.00281.16%
5 Years10.6751.0810.6130.131,044,85530.00281.16%

KL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 40.67 -0.68 -1.64% 40.78 41.13 40.40 1,450,160
Dec 06 2019 41.35 0.30 0.73% 40.20 41.45 39.94 1,540,295
Dec 05 2019 41.05 0.05 0.12% 40.75 41.78 40.75 1,597,195
Dec 04 2019 41.00 -1.20 -2.84% 42.21 42.22 40.33 2,247,802
Dec 03 2019 42.20 0.20 0.48% 41.90 42.79 41.55 3,043,807
Dec 02 2019 42.00 -0.29 -0.69% 42.00 42.487 41.41 1,951,649
Nov 29 2019 42.29 2.44 6.12% 40.86 42.698 40.44 2,749,055
Nov 27 2019 39.85 0.66 1.68% 39.23 39.98 38.59 3,358,493
Nov 26 2019 39.19 -0.41 -1.04% 39.20 39.92 37.75 5,093,904
Nov 25 2019 39.60 -8.07 -16.93% 42.80 47.25 39.11 9,485,629
Nov 22 2019 47.67 -0.83 -1.71% 48.75 48.967 47.52 756,332
Nov 21 2019 48.50 -0.40 -0.82% 48.97 49.58 48.3816 819,168
Nov 20 2019 48.90 0.19 0.39% 48.82 49.78 48.6501 1,212,153
Nov 19 2019 48.71 0.66 1.37% 47.99 49.47 47.81 1,235,521
Nov 18 2019 48.05 1.13 2.41% 47.09 48.14 46.58 902,233
Nov 15 2019 46.92 -0.85 -1.78% 47.57 48.30 46.84 915,421
Nov 14 2019 47.77 0.65 1.38% 47.47 48.27 47.39 1,287,220
Nov 13 2019 47.12 1.21 2.64% 46.30 47.99 45.90 1,262,639
Nov 12 2019 45.91 0.18 0.39% 45.61 46.155 44.92 1,077,781
Nov 11 2019 45.73 0.63 1.4% 45.08 45.99 45.02 927,819
See More Historical Prices »


Your Recent History
NYSE
KL
Kirkland L..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.