Kirkland Lake Discoveries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.28	0.29	0.27	0.29	0.29	3.57%	146,943
Feb 6, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	57,007
Feb 5, 2026	0.30	0.30	0.28	0.29	0.29	-5.00%	196,186
Feb 4, 2026	0.30	0.30	0.29	0.30	0.30	-	323,332
Feb 3, 2026	0.27	0.30	0.27	0.30	0.30	5.26%	440,049
Feb 2, 2026	0.25	0.29	0.25	0.29	0.29	11.76%	333,838
Jan 30, 2026	0.24	0.26	0.24	0.26	0.26	-	353,280
Jan 29, 2026	0.26	0.26	0.24	0.26	0.26	2.00%	227,008
Jan 28, 2026	0.25	0.26	0.25	0.25	0.25	4.17%	178,408
Jan 27, 2026	0.25	0.25	0.23	0.24	0.24	2.13%	159,160
Jan 26, 2026	0.26	0.26	0.23	0.24	0.24	-7.84%	662,534
Jan 23, 2026	0.25	0.26	0.23	0.26	0.26	2.00%	486,390
Jan 22, 2026	0.28	0.28	0.25	0.25	0.25	-9.09%	559,768
Jan 21, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	89,327
Jan 20, 2026	0.28	0.29	0.27	0.29	0.29	3.64%	408,823
Jan 19, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	363,927
Jan 16, 2026	0.28	0.28	0.26	0.27	0.27	-5.36%	616,753
Jan 15, 2026	0.28	0.29	0.27	0.28	0.28	-	103,875
Jan 14, 2026	0.28	0.29	0.27	0.28	0.28	3.70%	122,674
Jan 13, 2026	0.29	0.29	0.27	0.27	0.27	-6.90%	356,860
Jan 12, 2026	0.30	0.30	0.28	0.29	0.29	-	271,996
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