Quantcast

Kirkland Lake Gold Ltd. Common Shares Historical Stock Prices

KL 
$46.54
*  
0.57
1.24%
Get KL Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading KL now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    KL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-APR-2019 TO 18-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 45.79 46.78 45.2525 46.54 1,490,392
07/18/2019 45.79 46.78 45.2525 46.54 1,505,409
07/17/2019 44.29 46.01 44.15 45.97 1,382,111
07/16/2019 44.2 44.5 43.7 44.06 1,133,996
07/15/2019 43 44.4 42.99 44.34 1,440,548
07/12/2019 42.5 42.94 41.933 42.92 953,107
07/11/2019 42.24 43.14 41.95 42.46 1,498,287
07/10/2019 42.05 42.24 40.31 42.13 1,954,121
07/09/2019 41.73 42.12 41.2 41.53 1,199,803
07/08/2019 42.39 42.654 41.73 41.99 1,142,421
07/05/2019 41.5 42.35 40.05 42.07 2,016,267
07/03/2019 43.18 43.22 41.73 42.64 1,184,563
07/02/2019 41.7 43.28 41.58 43.12 1,211,862
07/01/2019 41.28 41.93 40.54 41.51 1,532,886
06/28/2019 42.41 43.06 41.72 42.92 1,233,883
06/27/2019 42.51 43.12 41.95 42.5 1,088,210
06/26/2019 41.95 43.41 41.81 42.87 1,654,280
06/25/2019 43.48 44.04 41.32 42.81 2,970,947
06/24/2019 42.09 43.18 41.5 42.99 2,310,936
06/21/2019 41.04 41.68 40.2101 41.48 2,344,961
06/20/2019 41.6 41.62 40.31 41 1,681,418
06/19/2019 38.89 40.06 38.8 39.78 1,167,200
06/18/2019 38.68 39.43 38.13 39.23 1,393,238
06/17/2019 38.25 38.4701 37.71 38.41 1,222,772
06/14/2019 38.76 38.98 37.81 38.15 1,521,032
06/13/2019 38.93 39.45 38.172 38.38 1,527,474
06/12/2019 38.12 39.76 38.1 38.93 1,934,115
06/11/2019 37.5 37.99 37.16 37.82 997,747
06/10/2019 36.89 37.78 35.82 37.61 1,794,520
06/07/2019 38.88 38.88 37.31 37.33 1,994,841
06/06/2019 38.1 39.04 37.82 38.29 1,578,953
06/05/2019 39.01 39.39 36.6528 37.84 2,493,286
06/04/2019 36.12 38.15 36 37.69 2,786,830
06/03/2019 35.47 36.49 34.7036 36.38 3,570,071
05/31/2019 33.07 34.7165 33.07 34.51 1,881,506
05/30/2019 31.86 32.69 31.617 32.54 1,252,718
05/29/2019 32.17 32.3 31.81 31.91 1,085,876
05/28/2019 32.04 32.47 31.336 32.03 2,537,001
05/24/2019 32.83 33.33 32.33 33.25 1,053,253
05/23/2019 33.78 34.24 32.95 32.98 1,467,457
05/22/2019 34.47 34.76 33.28 33.46 1,468,698
05/21/2019 34.2 34.31 32.89 34.22 1,614,800
05/20/2019 34.13 34.48 33.91 34.44 1,046,734
05/17/2019 33.42 33.91 33.125 33.88 1,210,212
05/16/2019 33.3 33.51 32.705 33.31 1,068,643
05/15/2019 35.17 35.2 33.49 33.68 1,431,002
05/14/2019 34.94 35.02 34.2254 34.9 2,092,984
05/13/2019 33.97 35.18 33.35 35.17 2,281,947
05/10/2019 33.5 33.76 32.3168 33.05 1,835,649
05/09/2019 33.64 34.51 33.39 33.39 1,710,279
05/08/2019 33.5 33.69 32.0285 33.56 2,677,400
05/07/2019 31.16 32.92 30.99 32.8 2,475,250
05/06/2019 30.95 31.13 30.57 30.9 1,028,000
05/03/2019 31.48 31.76 30.82 31.01 1,293,430
05/02/2019 31.33 32.09 30.7101 30.94 1,319,823
05/01/2019 32.19 32.33 31.37 31.7 1,122,824
04/30/2019 31.51 32.64 31.51 32.32 851,739
04/29/2019 32.2 32.22 31.4301 31.66 1,010,159
04/26/2019 31.98 32.47 31.86 32.3 912,238
04/25/2019 32.12 32.56 30.97 31.6 1,305,132
04/24/2019 31.24 32.26 30.89 32.08 1,195,508
04/23/2019 31.03 31.7 31 31.1 1,060,454
04/22/2019 31.2 31.93 31.13 31.31 616,484
04/18/2019 31.57 31.99 30.965 31.32 1,172,850
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio