Kirkland Lake Discoveries Corp. (TSXV:KLDC)
Canada
· Delayed Price · Currency is CAD 0.0400
0.00 (0.00%)
May 27, 2025, 9:30 AM EDT
Kirkland Lake Discoveries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 746,500 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 236,000 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 43,200 |
| May 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| May 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 9,000 |
| May 28, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 201,000 |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 70,000 |
| May 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 60,000 |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 51,000 |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 15,000 |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 25,000 |
| May 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 231,800 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 12,000 |
| May 12, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 31,000 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 15,000 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 122,000 |
| 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 | - | - | - |