Advertisement
U.S. Markets open in 5 hrs 57 mins

Kirkland Lake Discoveries Corp. (KLDC.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.04000.0000 (0.00%)
At close: 01:12PM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 2024------
Nov 25, 20240.04500.04500.04000.04000.040015,000
Nov 22, 20240.04000.04000.04000.04000.040043,000
Nov 21, 20240.04000.04000.04000.04000.0400-
Nov 20, 20240.04000.04000.04000.04000.0400110,000
Nov 19, 20240.04000.05000.04000.04500.0450739,000
Nov 18, 20240.03500.05000.03500.04000.0400358,600
Nov 15, 20240.03000.03500.03000.03500.0350278,100
Nov 14, 20240.03500.03500.03500.03500.035014,800
Nov 13, 20240.03500.03500.03500.03500.0350211,100
Nov 12, 20240.03500.03500.03500.03500.0350179,100
Nov 11, 20240.04000.04000.04000.04000.040023,100
Nov 08, 20240.04000.04000.04000.04000.0400408,100
Nov 07, 20240.04000.04000.04000.04000.040064,400
Nov 06, 20240.04500.04500.04500.04500.0450-
Nov 05, 20240.04500.04500.04500.04500.045016,700
Nov 04, 20240.04500.04500.04500.04500.04508,500
Nov 01, 20240.05000.05500.05000.05500.055023,000
Oct 31, 20240.04500.04500.04500.04500.0450120,000
Oct 30, 20240.04500.04500.04500.04500.0450-
Oct 29, 20240.04500.04500.04500.04500.0450-
Oct 28, 20240.04500.04500.04500.04500.045041,100
Oct 25, 20240.05000.05000.05000.05000.050092,600
Oct 24, 20240.05000.05000.05000.05000.050018,500
Oct 23, 20240.06000.06000.06000.06000.0600-
Oct 22, 20240.06000.06000.06000.06000.060040,500
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...