Advertisement

U.S. Markets open in 5 hrs 57 mins

S&P Futures
6,001.00
-5.50(-0.09%)
Dow Futures
44,799.00
-27.00(-0.06%)
Nasdaq Futures
20,878.00
-2.25(-0.01%)
Russell 2000 Futures
2,435.10
-15.90(-0.65%)
Crude Oil
69.13
+0.19(+0.28%)
Gold
2,616.30
-2.20(-0.08%)

Kirkland Lake Discoveries Corp. (KLDC.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.0400

0.0000

(0.00%)

At close: 01:12PM EST

Advertisement

Time Period:

Nov 26, 2023 - Nov 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	-	-	-	-	-	-
Nov 25, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	15,000
Nov 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	43,000
Nov 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	110,000
Nov 19, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	739,000
Nov 18, 2024	0.0350	0.0500	0.0350	0.0400	0.0400	358,600
Nov 15, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	278,100
Nov 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	14,800
Nov 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	211,100
Nov 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	179,100
Nov 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,100
Nov 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	408,100
Nov 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	64,400
Nov 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	16,700
Nov 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	8,500
Nov 01, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	23,000
Oct 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	120,000
Oct 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	41,100
Oct 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	92,600
Oct 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	18,500
Oct 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	40,500
Oct 21, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	109,000
Oct 18, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	40,000
Oct 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	26,000
Oct 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Oct 15, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	19,000
Oct 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	60,000
Oct 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 08, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	103,000
Oct 07, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	26,000
Oct 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	27,000
Oct 02, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
Oct 01, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	12,000
Sep 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	14,500
Sep 27, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	53,100
Sep 26, 2024	0.0500	0.0550	0.0450	0.0500	0.0500	215,000
Sep 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	104,000
Sep 24, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	99,000
Sep 23, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	6,000
Sep 20, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	14,000
Sep 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	3,000
Sep 17, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	69,000
Sep 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	31,000
Sep 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	16,000
Sep 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	30,000
Sep 10, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	69,100
Sep 09, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	14,100
Sep 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,100
Sep 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Sep 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	49,000
Aug 30, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	15,000
Aug 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Aug 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Aug 21, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	5,000
Aug 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 19, 2024	0.0450	0.0600	0.0450	0.0600	0.0600	73,000
Aug 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 15, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	82,200
Aug 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Aug 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	9,000
Aug 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,100
Aug 08, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 07, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 06, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	41,600
Aug 02, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Aug 01, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jul 31, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	1,000
Jul 30, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	1,000
Jul 29, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 26, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	44,700
Jul 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	3,800
Jul 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,100
Jul 18, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	42,000
Jul 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	44,000
Jul 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	7,000
Jul 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 11, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	42,000
Jul 10, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	12,000
Jul 09, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	100,000
Jul 08, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	6,000
Jul 05, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,001.00-5.50(-0.09%)

Dow Futures44,799.00-27.00(-0.06%)

Nasdaq Futures20,878.00-2.25(-0.01%)

Russell 2000 Futures2,435.10-15.90(-0.65%)

Crude Oil69.13+0.19(+0.28%)

Gold2,616.30-2.20(-0.08%)

Kirkland Lake Discoveries Corp. (KLDC.V)

S&P Futures
6,001.00
-5.50(-0.09%)

Dow Futures
44,799.00
-27.00(-0.06%)

Nasdaq Futures
20,878.00
-2.25(-0.01%)

Russell 2000 Futures
2,435.10
-15.90(-0.65%)

Crude Oil
69.13
+0.19(+0.28%)

Gold
2,616.30
-2.20(-0.08%)