Kirkland Lake Gold Historical Data - KL

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Kirkland Lake Gold Ltd KL NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.39 -3.4% 39.53 39.4417 41.215 41.05 40.92 16:50:13
more quote information »

KL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week38.1641.21536.1238.501,970,7221.373.59%
1 Month42.6744.4436.1240.092,127,962-3.14-7.36%
3 Months33.3944.4418.02535.042,531,1406.1418.39%
6 Months42.0046.0018.02536.752,196,637-2.47-5.88%
1 Year35.4751.0818.02539.791,876,7854.0611.45%
3 Years10.6751.0810.6132.121,244,72628.86270.48%
5 Years10.6751.0810.6132.121,244,72628.86270.48%

KL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 40.92 2.46 6.4% 38.59 40.98 38.51 2,099,322
May 29 2020 38.46 0.61 1.61% 38.84 39.23 38.21 2,010,125
May 28 2020 37.85 0.28 0.75% 38.30 38.73 37.21 1,573,255
May 27 2020 37.5694 0.06 0.16% 36.41 38.24 36.12 2,054,784
May 26 2020 37.51 -1.09 -2.82% 38.16 38.75 37.13 2,116,124
May 22 2020 38.60 -0.30 -0.77% 39.14 39.97 38.35 1,593,628
May 21 2020 38.90 -0.70 -1.77% 39.17 39.50 37.92 2,243,659
May 20 2020 39.60 -0.82 -2.03% 40.80 41.44 39.60 2,247,024
May 19 2020 40.42 0.89 2.25% 40.38 41.90 39.85 2,482,779
May 18 2020 39.53 -1.45 -3.55% 41.50 42.75 38.65 2,647,864
May 15 2020 40.9847 0.87 2.18% 41.22 41.70 40.24 2,341,458
May 14 2020 40.11 0.98 2.5% 39.35 40.66 39.00 2,249,837
May 13 2020 39.13 -0.62 -1.56% 40.69 40.91 38.45 2,027,849
May 12 2020 39.75 -1.52 -3.68% 41.67 41.88 39.63 2,611,510
May 11 2020 41.27 -1.53 -3.57% 43.31 43.31 40.75 1,844,954
May 08 2020 42.80 -0.29 -0.67% 43.06 44.23 42.80 1,832,515
May 07 2020 43.09 1.69 4.08% 42.30 43.56 41.47 2,523,372
May 06 2020 41.40 -1.79 -4.14% 42.52 44.44 41.34 2,093,730
May 05 2020 43.19 0.01 0.02% 42.67 43.44 42.0104 1,837,498
May 04 2020 43.18 1.33 3.18% 42.86 43.18 41.67 2,346,997
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.