Kirkland Lake Discoveries Corporation (PK) Historical Data - KLKLF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0031	9.09090909091	0.0341	0.0372	0.0341	2250	0.03582222	CS
4	-0.0001	-0.268096514745	0.0373	0.0434	0.0341	6150	0.0386122	CS
12	-0.0077	-17.14922049	0.0449	0.0465	0.0218	12296	0.03241797	CS
26	-0.0059	-13.6890951276	0.0431	0.06	0.0126	12277	0.03304985	CS
52	-0.0258	-40.9523809524	0.063	0.1	0.011	12968	0.04991653	CS
156	-0.0532	-58.8495575221	0.0904	0.11	0.011	12262	0.05319448	CS
260	-0.0532	-58.8495575221	0.0904	0.11	0.011	12262	0.05319448	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740781740	0.0371999	0	0.00	0.0371999	0.0371999	0.0371999	0
1740695340	0.0371999	0.0030999	9.09	0.0371999	0.0371999	0.0371999	2500
1740608880	0.0341	0	0.00	0.0341	0.0341	0.0341	0
1740522480	0.0341	-0.0039	-10.26	0.0341	0.0341	0.0341	2000
1740435600	0.038	0	0.00	0.038	0.038	0.038	0
1740176400	0.038	0.0003	0.80	0.0342	0.038	0.0342	23000
1740090360	0.0377	0	0.00	0.0377	0.0377	0.0377	0
1740003960	0.0377	-0.0001	-0.26	0.0377	0.0377	0.0377	2500
1739917620	0.0378	0	0.00	0.0378	0.0378	0.0378	0
1739572020	0.0378	-0.0022	-5.50	0.0378	0.0378	0.0378	2500
1739485320	0.04	0	0.00	0.04	0.04	0.04	0
1739398920	0.04	-0.0009	-2.20	0.0434	0.0434	0.04	9000
1739312940	0.0409	0.0059	16.86	0.0409	0.0409	0.0409	2000
1739226360	0.035	0	0.00	0.035	0.035	0.035	0
1738967160	0.035	-0.006	-14.63	0.035	0.035	0.035	3000
1738880400	0.041	0.0037	9.92	0.0409	0.041	0.0409	12000
1738794480	0.0373	0	0.00	0.0373	0.0373	0.0373	0
1738708080	0.0373	-0.0031	-7.67	0.0373	0.0373	0.0373	3000
1738621200	0.0404	0	0.00	0.0404	0.0404	0.0404	0
1738362000	0.0404	0.0033	8.89	0.0404	0.0404	0.0404	2500
1738276140	0.0371	0	0.00	0.0371	0.0371	0.0371	0
1738189740	0.0371	-0.0002	-0.54	0.0371	0.0371	0.0371	2500
1738103220	0.0373	0	0.00	0.0373	0.0373	0.0373	0
1738016820	0.0373	0.0073	24.33	0.0373	0.0373	0.0373	2500
1737757620	0.03	0	0.00	0.03	0.03	0.03	0
1737671220	0.03	-0.005	-14.29	0.03	0.03	0.03	15000
1737584640	0.035	0.0086	32.58	0.035	0.035	0.035	10000
1737498540	0.0264	-0.0109	-29.22	0.0373	0.0373	0.0264	2631
1737152820	0.0373	0	0.00	0.0373	0.0373	0.0373	0
1737066420	0.0373	0	0.00	0.0373	0.0373	0.0373	2500
1736979780	0.0373	0	0.00	0.0373	0.0373	0.0373	0
1736893380	0.0373	0.0035001	10.36	0.0373	0.0373	0.0373	2500
1736806920	0.0337999	0	0.00	0.0337999	0.0337999	0.0337999	0
1736547720	0.0337999	-0.0033	-8.89	0.0337999	0.0337999	0.0337999	2500
1736375340	0.0371	0	0.00	0.0371	0.0371	0.0371	0
1736288940	0.0371	0.0041	12.42	0.0374	0.0374	0.0371	4000
1736202360	0.033	0	0.00	0.033	0.033	0.033	0
1735943160	0.033	0	0.00	0.033	0.033	0.033	0
1735856760	0.033	0	0.00	0.033	0.033	0.033	0
1735683960	0.033	0.003	10.00	0.0337999	0.0337999	0.033	5500
1735597200	0.03	0	0.00	0.03	0.03	0.03	0
1735338000	0.03	-0.0165	-35.48	0.028	0.045	0.026	54000
1735252020	0.0465	0.0068	17.13	0.0465	0.0465	0.0465	10031
1735078800	0.0397	0	0.00	0.0397	0.0397	0.0397	0
1734992400	0.0397	-0.0002	-0.50	0.0397	0.0397	0.0397	1000
1734733200	0.0399	0.0181	83.03	0.0408	0.0408	0.0399	8000
1734647340	0.0218	0	0.00	0.0218	0.0218	0.0218	0
1734560940	0.0218	-0.0181	-45.36	0.027	0.027	0.0218	51500
1734474360	0.0399	-0.0001	-0.25	0.0399	0.0399	0.0399	2500
1734388140	0.04	0.01	33.33	0.0402	0.0402	0.04	15000
1734128940	0.03	-0.0147	-32.89	0.034	0.037	0.03	112500
1734042300	0.0446999	0	0.00	0.0446999	0.0446999	0.0446999	0
1733955900	0.0446999	-0.0002	-0.45	0.0446999	0.0446999	0.0446999	10000
1733869200	0.0449	0.001	2.28	0.0449	0.0449	0.0449	3000
1733782800	0.0439	0	0.00	0.0439	0.0439	0.0439	0
1733523600	0.0439	-0.0013	-2.88	0.0439	0.0439	0.0439	2000
1733437380	0.0452	0	0.00	0.0452	0.0452	0.0452	0
1733350980	0.0452	0.016	54.79	0.0452	0.0452	0.0452	2000
1733264580	0.0292	0	0.00	0.0292	0.0292	0.0292	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Kirkland Lake Discoveries Corporation (PK) (KLKLF)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Kirkland Lake Discoveries Corporation (PK) (KLKLF) Historical

Kirkland Lake Discoveries Corporation (PK) (KLKLF)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free