Kirkland Lake Discoveries Corp. (TSXV:KLDC)
Canada
· Delayed Price · Currency is CAD 0.0300
0.00 (0.00%)
May 6, 2025, 9:30 AM EDT
Kirkland Lake Discoveries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 329,000 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 170,000 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 134,000 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 82,000 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 344,500 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 462,000 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 147,000 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 328,000 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 61,400 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 57,800 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 1,022,500 |
| Apr 16, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 197,000 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 571,100 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 448,000 |
| Apr 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 617,800 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 470,000 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 49,000 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 37,000 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 122,000 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 150,000 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 61,000 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 127,000 |
| Apr 1, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | 11.11% | 424,700 |
| Mar 31, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | -10.00% | 80,000 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 1,000 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 11,000 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 21,100 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 15,000 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 11,000 |
| Mar 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 36,000 |
| Mar 14, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | - | 32,000 |
| Mar 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 18,000 |
| Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 21,000 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 5,000 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 20,000 |
| Mar 5, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | - | - | 126,000 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 146,000 |
| Feb 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 7,000 |
| Feb 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 25.00% | 167,300 |