Kirkland Lake Discoveries Corp. (KLKLF)
OTCMKTS · Delayed Price · Currency is USD
0.1400
0.00 (0.00%)
Aug 15, 2025, 4:00 PM EDT
Kirkland Lake Discoveries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -12.00% | 55,343 |
| Aug 18, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -10.71% | 97,906 |
| Aug 15, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | - | 681,530 |
| Aug 14, 2025 | 0.15 | 0.16 | 0.11 | 0.14 | 0.14 | -3.45% | 255,050 |
| Aug 13, 2025 | 0.13 | 0.18 | 0.11 | 0.15 | 0.15 | 9.77% | 688,627 |
| Aug 12, 2025 | 0.13 | 0.20 | 0.11 | 0.13 | 0.13 | 5.68% | 252,197 |
| Aug 11, 2025 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | 13.64% | 99,110 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.06 | 0.11 | 0.11 | 10.00% | 75,091 |
| Aug 7, 2025 | 0.09 | 0.10 | 0.05 | 0.10 | 0.10 | 11.11% | 131,720 |
| Aug 6, 2025 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | 12.50% | 68,900 |
| Aug 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 22.98% | 123,000 |
| Aug 4, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -18.69% | 19,100 |
| Aug 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 20.48% | 8,700 |
| Jul 31, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 20.73% | 23,860 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 29, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -1.79% | 155,040 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.18% | 135,100 |
| Jul 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.50% | 10,000 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 26,025 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.03 | 0.06 | 0.06 | -23.57% | 135,640 |
| Jul 22, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 1.29% | 5,000 |
| Jul 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.26% | 14,420 |
| Jul 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.82% | 25,300 |
| Jul 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.13% | 36,125 |
| Jul 15, 2025 | 0.10 | 0.11 | 0.08 | 0.08 | 0.08 | 1.27% | 192,500 |
| Jul 14, 2025 | 0.06 | 0.08 | 0.05 | 0.08 | 0.08 | 75.95% | 446,700 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40.31% | 217,000 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.63% | 20,017 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.31% | 5,000 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.93% | 5,000 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.50% | 50,000 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.31% | 5,000 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.63% | 55,000 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 29.15% | 5,000 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.67% | 6,000 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.36% | 27,200 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |