Kirkland Lake Discoveries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.29	0.29	0.28	0.29	0.29	-3.33%	198,566
Jan 8, 2026	0.30	0.30	0.29	0.30	0.30	-	140,618
Jan 7, 2026	0.30	0.30	0.29	0.30	0.30	-	165,061
Jan 6, 2026	0.31	0.31	0.30	0.30	0.30	-	219,309
Jan 5, 2026	0.33	0.33	0.30	0.30	0.30	-6.25%	179,371
Jan 2, 2026	0.31	0.32	0.31	0.32	0.32	6.67%	265,147
Dec 31, 2025	0.30	0.31	0.30	0.30	0.30	-3.23%	414,826
Dec 30, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	262,212
Dec 29, 2025	0.31	0.33	0.31	0.33	0.33	4.84%	101,494
Dec 24, 2025	0.32	0.33	0.31	0.31	0.31	-3.13%	27,418
Dec 23, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	73,855
Dec 22, 2025	0.32	0.33	0.31	0.32	0.32	1.61%	160,083
Dec 19, 2025	0.30	0.32	0.30	0.31	0.31	6.90%	182,150
Dec 18, 2025	0.29	0.30	0.29	0.29	0.29	1.75%	129,658
Dec 17, 2025	0.28	0.30	0.28	0.29	0.29	1.79%	209,729
Dec 16, 2025	0.29	0.30	0.28	0.28	0.28	-5.08%	64,386
Dec 15, 2025	0.31	0.32	0.29	0.30	0.30	1.72%	100,133
Dec 12, 2025	0.31	0.31	0.29	0.29	0.29	-1.69%	49,225
Dec 11, 2025	0.30	0.30	0.27	0.30	0.30	-	178,718
Dec 10, 2025	0.29	0.30	0.27	0.30	0.30	1.72%	238,616
Dec 9, 2025	0.30	0.30	0.28	0.29	0.29	-3.33%	155,268
Dec 8, 2025	0.31	0.32	0.30	0.30	0.30	-1.64%	292,152
Dec 5, 2025	0.30	0.32	0.30	0.31	0.31	-1.61%	144,833
Dec 4, 2025	0.31	0.32	0.31	0.31	0.31	-	58,691
Dec 3, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	28,123
Dec 2, 2025	0.31	0.32	0.30	0.32	0.32	6.67%	154,021
Dec 1, 2025	0.31	0.32	0.30	0.30	0.30	-3.23%	198,755
Nov 28, 2025	0.31	0.33	0.31	0.31	0.31	-4.62%	235,128
Nov 27, 2025	0.32	0.33	0.31	0.33	0.33	4.84%	130,308
Nov 26, 2025	0.30	0.32	0.30	0.31	0.31	5.08%	69,905
Nov 25, 2025	0.28	0.30	0.27	0.30	0.30	5.36%	118,404
Nov 24, 2025	0.27	0.29	0.27	0.28	0.28	3.70%	78,028
Nov 21, 2025	0.27	0.29	0.27	0.27	0.27	1.89%	55,361
Nov 20, 2025	0.28	0.28	0.24	0.27	0.27	-3.64%	332,965
Nov 19, 2025	0.28	0.30	0.28	0.28	0.28	-3.51%	258,059
Nov 18, 2025	0.29	0.29	0.26	0.29	0.29	-1.72%	362,643
Nov 17, 2025	0.30	0.31	0.28	0.29	0.29	-4.92%	133,086
Nov 14, 2025	0.30	0.32	0.29	0.31	0.31	-1.61%	538,729
Nov 13, 2025	0.35	0.35	0.31	0.31	0.31	-10.14%	232,745
Nov 12, 2025	0.35	0.35	0.33	0.35	0.35	-2.82%	182,517
Nov 11, 2025	0.37	0.37	0.34	0.36	0.36	-	117,227
Nov 10, 2025	0.34	0.36	0.31	0.36	0.36	5.97%	170,011
Nov 7, 2025	0.31	0.34	0.31	0.34	0.34	1.52%	85,311
Nov 6, 2025	0.31	0.33	0.30	0.33	0.33	6.45%	108,564
Nov 5, 2025	0.31	0.33	0.30	0.31	0.31	1.64%	108,947
Nov 4, 2025	0.34	0.34	0.31	0.31	0.31	-8.96%	118,733
Nov 3, 2025	0.35	0.35	0.33	0.34	0.34	-4.29%	289,645
Oct 31, 2025	0.36	0.37	0.35	0.35	0.35	-2.78%	77,686
Oct 30, 2025	0.38	0.38	0.35	0.36	0.36	-2.70%	102,085
Oct 29, 2025	0.38	0.40	0.36	0.37	0.37	-5.13%	109,961