Kirkland Lake Discoveries Corp (KLDC)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.05 | 0.055 | 0.045 | 8800 | 0.04761364 | CS |
| 4 | 0.005 | 11.1111111111 | 0.045 | 0.065 | 0.04 | 40939 | 0.04755608 | CS |
| 12 | 0.005 | 11.1111111111 | 0.045 | 0.065 | 0.04 | 44696 | 0.04642204 | CS |
| 26 | 0 | 0 | 0.05 | 0.065 | 0.03 | 63999 | 0.04668647 | CS |
| 52 | -0.025 | -33.3333333333 | 0.075 | 0.15 | 0.03 | 50933 | 0.06174561 | CS |
| 156 | -0.13 | -72.2222222222 | 0.18 | 0.25 | 0.03 | 40243 | 0.07653084 | CS |
| 260 | -0.13 | -72.2222222222 | 0.18 | 0.25 | 0.03 | 40243 | 0.07653084 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741902000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1741815600 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 18000 |
| 1741729200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1741642800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 21000 |
| 1741387200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 5000 |
| 1741300800 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 20000 |
| 1741214400 | 0.05 | 0 | 0.00 | 0.055 | 0.065 | 0.05 | 126000 |
| 1741128000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1741041600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1740782400 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 146000 |
| 1740696000 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 7000 |
| 1740609600 | 0.05 | 0.01 | 25.00 | 0.04 | 0.05 | 0.04 | 167250 |
| 1740523200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 42100 |
| 1740436800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 10000 |
| 1740177600 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 108000 |
| 1740091200 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 4000 |
| 1740004800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 4000 |
| 1739918400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 500 |
| 1739572800 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.04 | 99000 |
| 1739486400 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.045 | 63000 |
| 1739400000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1739313600 | 0.055 | 0.005 | 10.00 | 0.045 | 0.055 | 0.045 | 22034 |
| 1739227200 | 0.05 | 0 | 0.00 | 0.06 | 0.06 | 0.05 | 30000 |
| 1738968000 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 111500 |
| 1738881600 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 10000 |
| 1738795200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 31000 |
| 1738708800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 87100 |
| 1738622400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 28000 |
| 1738363200 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.045 | 143000 |
| 1738276800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 31000 |
| 1738190400 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 13000 |
| 1738104000 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 128000 |
| 1738017600 | 0.05 | 0.01 | 25.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1737758400 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 51250 |
| 1737672000 | 0.04 | -0.01 | -20.00 | 0.055 | 0.055 | 0.04 | 164915 |
| 1737585600 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 23501 |
| 1737499200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1737412800 | 0.045 | -0.01 | -18.18 | 0.055 | 0.055 | 0.045 | 8500 |
| 1737153600 | 0.055 | 0.01 | 22.22 | 0.055 | 0.055 | 0.055 | 23045 |
| 1737067200 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 57100 |
| 1736980800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 6000 |
| 1736894400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 34120 |
| 1736808000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 121750 |
| 1736548800 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 40000 |
| 1736462400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1736376000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 199000 |
| 1736289600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1736203200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 48000 |
| 1735944000 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 2500 |
| 1735857600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735684800 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 41000 |
| 1735598400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 45 |
| 1735339200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 79000 |
| 1735080000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734993600 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 82050 |
| 1734734400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734648000 | 0.045 | -0.005 | -10.00 | 0.045 | 0.05 | 0.045 | 32280 |
| 1734561600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 5000 |
| 1734475200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 2000 |
| 1734388800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 14375 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
