Kirkland Lake Discoveries Corp. (TSXV:KLDC)
Canada · Delayed Price · Currency is CAD 0.2200
-0.0050 (-2.22%)
Sep 10, 2025, 3:56 PM EDT
Kirkland Lake Discoveries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | - | -2.22% | 156,111 |
| Sep 9, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | - | 2.27% | 316,800 |
| Sep 8, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | - | 4.76% | 648,400 |
| Sep 5, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | - | 16.67% | 529,300 |
| Sep 4, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | - | -5.26% | 86,200 |
| Sep 3, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | - | -5.00% | 850,600 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 750,200 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -2.50% | 336,100 |
| Aug 28, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 385,400 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 845,600 |
| Aug 26, 2025 | 0.16 | 0.20 | 0.15 | 0.20 | - | 25.00% | 718,600 |
| Aug 25, 2025 | 0.15 | 0.17 | 0.14 | 0.16 | - | 14.29% | 915,500 |
| Aug 22, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | -3.45% | 3,192,000 |
| Aug 21, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | -3.33% | 537,100 |
| Aug 20, 2025 | 0.18 | 0.18 | 0.14 | 0.15 | - | -11.76% | 672,500 |
| Aug 19, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | - | - | 176,600 |
| Aug 18, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | - | -5.56% | 293,100 |
| Aug 15, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -7.69% | 1,588,900 |
| Aug 14, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | - | 5.41% | 1,179,700 |
| Aug 13, 2025 | 0.18 | 0.19 | 0.15 | 0.19 | - | 5.71% | 904,200 |
| Aug 12, 2025 | 0.17 | 0.19 | 0.15 | 0.18 | - | 9.37% | 1,428,800 |
| Aug 11, 2025 | 0.15 | 0.19 | 0.13 | 0.16 | - | - | 551,700 |
| Aug 8, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | - | 18.52% | 454,500 |
| Aug 7, 2025 | 0.11 | 0.15 | 0.11 | 0.14 | - | 22.73% | 816,600 |
| Aug 6, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | - | -12.00% | 1,221,700 |
| Aug 5, 2025 | 0.09 | 0.13 | 0.09 | 0.13 | - | 47.06% | 745,900 |
| Aug 1, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | 6.25% | 121,000 |
| Jul 31, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | 14.29% | 51,200 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 64,500 |
| Jul 29, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -18.75% | 255,200 |
| Jul 28, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | 14.29% | 246,500 |
| Jul 25, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 49,000 |
| Jul 24, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | - | 166,300 |
| Jul 23, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | - | -11.76% | 270,300 |
| Jul 22, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -19.05% | 204,500 |
| Jul 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 36,000 |
| Jul 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 150,300 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 104,800 |
| Jul 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 15.79% | 157,200 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -9.52% | 282,400 |
| Jul 14, 2025 | 0.06 | 0.13 | 0.06 | 0.11 | - | 90.91% | 1,082,400 |
| Jul 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 22.22% | 498,000 |
| Jul 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 347,000 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 591,600 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 36,300 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 127,000 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 352,000 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 8,500 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 100,000 |