Advertisement
U.S. Markets close in 1 hr 15 mins

Kirkland Lake Discoveries Corp. (KLDC.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.06000.0000 (0.00%)
As of 11:00AM EDT. Market open.
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20240.06500.06500.06000.06000.0600109,000
Oct 18, 20240.05500.06000.05500.06000.060040,000
Oct 17, 20240.05000.05000.05000.05000.050026,000
Oct 16, 20240.05000.05000.05000.05000.05005,000
Oct 15, 20240.05500.05500.05000.05000.050019,000
Oct 11, 20240.05000.05000.05000.05000.0500-
Oct 10, 20240.05000.05000.05000.05000.050060,000
Oct 09, 20240.05000.05000.05000.05000.0500-
Oct 08, 20240.05000.05500.05000.05000.0500103,000
Oct 07, 20240.05500.05500.05000.05000.050026,000
Oct 04, 20240.05000.05000.05000.05000.0500-
Oct 03, 20240.05000.05000.05000.05000.050027,000
Oct 02, 20240.05500.05500.05500.05500.05502,000
Oct 01, 20240.05500.05500.05500.05500.055012,000
Sep 30, 20240.05500.05500.05500.05500.055014,500
Sep 27, 20240.05000.05500.05000.05500.055053,100
Sep 26, 20240.05000.05500.04500.05000.0500215,000
Sep 25, 20240.05000.05000.05000.05000.0500104,000
Sep 24, 20240.04500.05000.04500.04500.045099,000
Sep 23, 20240.05000.05000.04500.04500.04506,000
Sep 20, 20240.05500.05500.05500.05500.0550-
Sep 19, 20240.05500.05500.05500.05500.055014,000
Sep 18, 20240.05500.05500.05500.05500.05503,000
Sep 17, 20240.04500.05500.04500.05500.055069,000
Sep 16, 20240.05000.05000.05000.05000.0500-
Sep 13, 20240.05000.05000.05000.05000.050031,000
Sep 12, 20240.05000.05000.05000.05000.050016,000
Sep 11, 20240.04500.04500.04500.04500.045030,000
Sep 10, 20240.05000.05000.04500.04500.045069,100
Sep 09, 20240.04500.05000.04500.04500.045014,100
Sep 06, 20240.05000.05000.05000.05000.050015,100
Sep 05, 20240.05000.05000.05000.05000.05005,000
Sep 04, 20240.05000.05000.05000.05000.0500-
Sep 03, 20240.05000.05000.05000.05000.050049,000
Aug 30, 20240.05500.06000.05500.06000.060015,000
Aug 29, 20240.05000.05000.05000.05000.05008,000
Aug 28, 20240.06000.06000.06000.06000.0600-
Aug 27, 20240.06000.06000.06000.06000.0600-
Aug 26, 20240.06000.06000.06000.06000.0600-
Aug 23, 20240.06000.06000.06000.06000.0600-
Aug 22, 20240.06000.06000.06000.06000.06005,000
Aug 21, 20240.05500.05500.05500.05500.05505,000
Aug 20, 20240.06000.06000.06000.06000.0600-
Aug 19, 20240.04500.06000.04500.06000.060073,000
Aug 16, 20240.04500.04500.04500.04500.0450-
Aug 15, 20240.05000.05000.04500.04500.045082,200
Aug 14, 20240.05000.05000.05000.05000.05002,000
Aug 13, 20240.06000.06000.06000.06000.0600-
Aug 12, 20240.06000.06000.06000.06000.06009,000
Aug 09, 20240.06000.06000.06000.06000.06003,100
Aug 08, 20240.05500.05500.05500.05500.0550-
Aug 07, 20240.05500.05500.05500.05500.0550-
Aug 06, 20240.05500.05500.05500.05500.055041,600
Aug 02, 20240.06500.06500.06500.06500.0650-
Aug 01, 20240.06500.06500.06500.06500.0650-
Jul 31, 20240.06500.06500.06500.06500.06501,000
Jul 30, 20240.06500.06500.06500.06500.06501,000
Jul 29, 20240.07000.07000.07000.07000.0700-
Jul 26, 20240.06000.07000.06000.07000.070044,700
Jul 25, 20240.05500.05500.05500.05500.0550-
Jul 24, 20240.05500.05500.05500.05500.0550-
Jul 23, 20240.05500.05500.05500.05500.05503,800
Jul 22, 20240.05000.05000.05000.05000.0500-
Jul 19, 20240.05000.05000.05000.05000.05004,100
Jul 18, 20240.06000.06000.05500.05500.055042,000
Jul 17, 20240.05000.05000.05000.05000.050044,000
Jul 16, 20240.05500.05500.05500.05500.05507,000
Jul 15, 20240.06000.06000.06000.06000.0600-
Jul 12, 20240.06000.06000.06000.06000.0600-
Jul 11, 20240.06500.06500.06000.06000.060042,000
Jul 10, 20240.05500.05500.05500.05500.055012,000
Jul 09, 20240.05500.05500.05500.05500.0550100,000
Jul 08, 20240.05500.05500.05500.05500.05506,000
Jul 05, 20240.05500.05500.05500.05500.0550-
Jul 04, 20240.05500.05500.05500.05500.0550-
Jul 03, 20240.05500.05500.05500.05500.055025,500
Jul 02, 20240.06000.06000.06000.06000.0600-
Jun 28, 20240.06000.06000.06000.06000.0600-
Jun 27, 20240.06000.06000.06000.06000.06003,000
Jun 26, 20240.05500.05500.05500.05500.055010,000
Jun 25, 20240.06000.06000.06000.06000.0600-
Jun 24, 20240.07000.07000.06000.06000.060012,200
Jun 21, 20240.06000.07000.06000.07000.070021,000
Jun 20, 20240.06000.06000.06000.06000.0600-
Jun 19, 20240.06000.06000.06000.06000.0600-
Jun 18, 20240.05500.06000.05500.06000.060063,000
Jun 17, 20240.05500.05500.05000.05500.0550115,000
Jun 14, 20240.05500.05500.05500.05500.05503,400
Jun 13, 20240.05500.05500.05500.05500.05505,000
Jun 12, 20240.05500.05500.05500.05500.0550103,500
Jun 11, 20240.06000.06000.06000.06000.0600-
Jun 10, 20240.05000.06000.05000.06000.0600215,200
Jun 07, 20240.06000.06000.06000.06000.060018,000
Jun 06, 20240.06000.06000.06000.06000.06004,900
Jun 05, 20240.06000.06000.06000.06000.060015,000
Jun 04, 20240.06500.06500.05500.06000.0600130,100
Jun 03, 20240.06000.06000.06000.06000.0600-
May 31, 20240.06500.06500.06000.06000.060097,100
May 30, 20240.07000.07000.07000.07000.070062,100
May 29, 20240.07000.07000.07000.07000.07007,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...