Kirkland Lake Discoveries Corp. (TSXV:KLDC)
Canada · Delayed Price · Currency is CAD 0.1100
+0.0150 (15.79%)
Jul 16, 2025, 4:00 PM EDT
Kirkland Lake Discoveries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 15.79% | 157,171 |
| 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 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 85,000 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,800 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 519,000 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 60,000 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 33,800 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 226,000 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 61,000 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 53,900 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 157,000 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 228,500 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 96,300 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 116,300 |
| 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 |