Kirkland Lake Gold Historical Data - KL

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Kirkland Lake Gold Ltd KL Toronto Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.79 -1.56% 49.70 49.45 50.65 50.61 50.49 13:56:03
more quote information »

KL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week48.8050.6547.9448.771,487,5730.901.84%
1 Month57.1357.8947.1152.592,331,531-7.43-13.01%
3 Months52.0159.0947.1154.251,510,092-2.31-4.44%
6 Months57.0267.8747.1157.421,303,715-7.32-12.84%
1 Year45.1667.8738.8053.501,211,2344.5410.05%
3 Years10.0067.878.3832.011,052,92139.70397.0%
5 Years7.9967.876.3330.311,061,61841.71522.03%

KL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 49.02 0.00 0.0% 49.02 49.02 49.02 0
Feb 14 2020 49.02 1.02 2.13% 48.68 49.25 47.94 1,598,720
Feb 13 2020 48.00 0.00 0.0% 48.00 48.00 48.00 0
Feb 12 2020 48.00 -1.31 -2.66% 49.31 49.31 47.94 1,480,293
Feb 11 2020 49.31 0.46 0.94% 48.80 49.42 48.14 1,383,707
Feb 11 2020 48.85 0.00 0.0% 48.85 48.85 48.85 0
Feb 10 2020 48.85 1.71 3.63% 47.45 49.26 47.17 1,997,423
Feb 07 2020 47.14 -2.39 -4.83% 49.66 50.38 47.11 1,756,755
Feb 06 2020 49.53 -0.22 -0.44% 49.80 50.28 48.40 1,900,644
Feb 05 2020 49.75 -1.59 -3.1% 51.08 51.80 49.48 1,693,248
Feb 04 2020 51.34 -2.56 -4.75% 52.47 52.96 51.05 2,557,287
Feb 03 2020 53.90 -0.37 -0.68% 54.05 54.51 52.45 6,303,617
Jan 31 2020 54.27 1.23 2.32% 53.60 55.52 53.53 6,431,796
Jan 30 2020 53.04 -2.26 -4.09% 55.73 55.92 52.28 4,161,649
Jan 30 2020 55.30 0.00 0.0% 55.30 55.30 55.30 0
Jan 29 2020 55.30 1.18 2.18% 54.39 55.53 53.62 1,316,224
Jan 28 2020 54.12 -2.17 -3.86% 55.85 56.22 54.02 1,651,479
Jan 28 2020 56.29 0.00 0.0% 56.29 56.29 56.29 0
Jan 27 2020 56.29 -0.35 -0.62% 57.55 57.75 55.73 1,229,047
Jan 24 2020 56.64 0.62 1.11% 55.96 57.05 55.67 1,242,136
Jan 23 2020 56.02 -0.82 -1.44% 56.62 57.89 55.94 1,590,269
Jan 22 2020 56.84 -0.29 -0.51% 57.13 57.63 56.42 1,341,740
Jan 21 2020 57.13 0.51 0.9% 56.22 57.37 55.59 1,453,107
Jan 20 2020 56.62 -0.16 -0.28% 56.89 57.00 56.13 434,997
Jan 17 2020 56.78 -0.81 -1.41% 57.69 57.88 56.66 1,310,662
See More Historical Prices »


Your Recent History
TSX
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.