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 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726522800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1726263600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 31000 |
| 1726177200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 16000 |
| 1726090800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 30000 |
| 1726004400 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 69100 |
| 1725918000 | 0.045 | -0.005 | -10.00 | 0.045 | 0.05 | 0.045 | 14100 |
| 1725658800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 15100 |
| 1725572400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 5000 |
| 1725486000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1725399600 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 49000 |
| 1725054000 | 0.06 | 0.01 | 20.00 | 0.055 | 0.06 | 0.055 | 15000 |
| 1724967600 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 8000 |
| 1724881200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1724794800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1724708400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1724449200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1724362800 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 5000 |
| 1724276400 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 5000 |
| 1724190000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1724103600 | 0.06 | 0.015 | 33.33 | 0.045 | 0.06 | 0.045 | 73000 |
| 1723844400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 100 |
| 1723758000 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 82200 |
| 1723671600 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 2000 |
| 1723585200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1723498800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 9000 |
| 1723239600 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 3111 |
| 1723153200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 700 |
| 1723066800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1722980400 | 0.055 | -0.01 | -15.38 | 0.055 | 0.055 | 0.055 | 41600 |
| 1722634800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1722548400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1722462000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 1000 |
| 1722375600 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 1000 |
| 1722289200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1722030000 | 0.07 | 0.015 | 27.27 | 0.06 | 0.07 | 0.06 | 44700 |
| 1721943600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1721857200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 300 |
| 1721770800 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 3756 |
| 1721684400 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 0 |
| 1721425200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1721338800 | 0.055 | 0.005 | 10.00 | 0.06 | 0.06 | 0.055 | 42020 |
| 1721252400 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 44000 |
| 1721166000 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 7000 |
| 1721079600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1720820400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1720734000 | 0.06 | 0.005 | 9.09 | 0.065 | 0.065 | 0.06 | 42000 |
| 1720647600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 12000 |
| 1720561200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 100000 |
| 1720474800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 6000 |
| 1720215600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1720129200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 570 |
| 1720042800 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 25500 |
| 1719956400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1719610800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1719524400 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 3000 |
| 1719438000 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 10000 |
| 1719351600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 150 |
| 1719265200 | 0.06 | -0.01 | -14.29 | 0.07 | 0.07 | 0.06 | 12225 |
| 1719006000 | 0.07 | 0.01 | 16.67 | 0.06 | 0.07 | 0.06 | 21000 |
| 1718919600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1718833200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1718746800 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 63000 |
| 1718660400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 115000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
