Kirkland Lake Discoveries Corp. (TSXV:KLDC)
Canada · Delayed Price · Currency is CAD 0.1750
+0.0200 (12.90%)
At close: Mar 20, 2026
Kirkland Lake Discoveries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | 12.90% | 499,024 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -13.89% | 1,093,360 |
| Mar 18, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -5.26% | 311,717 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 161,336 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 304,361 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.89% | 306,741 |
| Mar 12, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -8.16% | 468,687 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 101,184 |
| Mar 10, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 227,962 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 292,600 |
| Mar 6, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 6.38% | 319,906 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 275,101 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 324,262 |
| Mar 3, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 6.25% | 1,084,258 |
| Mar 2, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 525,675 |
| Feb 27, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 409,270 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 899,850 |
| Feb 25, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 569,357 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 280,646 |
| Feb 23, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -4.00% | 1,818,263 |
| Feb 20, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 893,930 |
| Feb 19, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.90% | 8,790 |
| Feb 18, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -0.89% | 102,075 |
| Feb 17, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 138,502 |
| Feb 13, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -5.00% | 176,282 |
| Feb 12, 2026 | 0.30 | 0.32 | 0.27 | 0.30 | 0.30 | -3.23% | 190,402 |
| Feb 11, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | - | 163,304 |
| Feb 10, 2026 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 6.90% | 166,024 |
| 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 |