Price Alert

Kirkland Lake Gold Ltd. (KL)

NYSE: KL · Real-Time Price · USD

38.92

-0.09 (-0.23%)

At close: Apr 24, 2025, 3:47 PM

KL Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Feb 8, 2022	38.98	39.52	38.38	38.92	38.92	-0.23%	2,332,051
Feb 7, 2022	38.49	39.28	38.30	39.01	39.01	2.09%	1,098,154
Feb 4, 2022	37.59	38.56	37.58	38.21	38.21	0.10%	1,089,797
Feb 3, 2022	38.58	38.71	37.83	38.17	38.17	-1.06%	1,110,332
Feb 2, 2022	37.92	39.11	37.54	38.58	38.58	2.06%	1,606,892
Feb 1, 2022	37.99	38.28	37.29	37.80	37.80	0.35%	1,412,028
Jan 31, 2022	36.70	37.78	36.69	37.67	37.67	3.23%	1,307,335
Jan 28, 2022	36.62	36.71	35.80	36.49	36.49	-0.98%	2,428,549
Jan 27, 2022	37.78	38.50	36.79	36.85	36.85	-3.81%	2,687,111
Jan 26, 2022	39.66	40.33	38.13	38.31	38.31	-4.08%	3,131,665
Jan 25, 2022	39.26	39.94	38.99	39.94	39.94	0.53%	1,709,600
Jan 24, 2022	39.73	39.94	38.39	39.73	39.73	-0.82%	1,645,204
Jan 21, 2022	41.52	41.59	39.82	40.06	40.06	-2.98%	2,388,581
Jan 20, 2022	42.94	43.06	41.28	41.29	41.29	-3.42%	1,753,276
Jan 19, 2022	40.17	42.97	39.95	42.75	42.75	7.85%	3,459,928
Jan 18, 2022	40.16	40.57	39.58	39.64	39.64	-1.91%	1,252,432
Jan 14, 2022	40.74	40.91	40.07	40.41	40.41	-0.91%	1,743,283
Jan 13, 2022	41.19	41.48	40.71	40.78	40.78	-1.52%	1,868,221
Jan 12, 2022	40.81	41.50	40.46	41.41	41.41	1.52%	1,983,191
Jan 11, 2022	40.49	40.83	40.10	40.79	40.79	0.47%	1,263,851