Kirkland Lake Discoveries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.31	0.31	0.31	0.31	-	-	12,219
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
Oct 28, 2025	0.34	0.39	0.33	0.39	0.39	14.71%	1,600,142
Oct 27, 2025	0.34	0.34	0.28	0.34	0.34	17.24%	1,994,707
Oct 24, 2025	0.30	0.32	0.29	0.29	0.29	-1.69%	170,023
Oct 23, 2025	0.27	0.38	0.27	0.30	0.30	11.32%	428,835
Oct 22, 2025	0.25	0.27	0.24	0.27	0.27	1.92%	323,445
Oct 21, 2025	0.29	0.29	0.25	0.26	0.26	-13.33%	698,336
Oct 20, 2025	0.31	0.32	0.29	0.30	0.30	-	165,859
Oct 17, 2025	0.30	0.31	0.27	0.30	0.30	-	312,752
Oct 16, 2025	0.31	0.33	0.29	0.30	0.30	-1.64%	602,490
Oct 15, 2025	0.35	0.36	0.30	0.31	0.31	-10.29%	563,574
Oct 14, 2025	0.36	0.36	0.33	0.34	0.34	7.94%	348,195
Oct 10, 2025	0.36	0.37	0.31	0.32	0.32	-7.35%	397,292
Oct 9, 2025	0.38	0.39	0.34	0.34	0.34	-2.86%	307,765
Oct 8, 2025	0.34	0.36	0.32	0.35	0.35	2.94%	568,734
Oct 7, 2025	0.36	0.39	0.32	0.34	0.34	-4.23%	394,193
Oct 6, 2025	0.34	0.40	0.34	0.36	0.36	7.58%	744,975
Oct 3, 2025	0.33	0.34	0.31	0.33	0.33	3.13%	236,588
Oct 2, 2025	0.33	0.34	0.29	0.32	0.32	1.59%	464,763
Oct 1, 2025	0.37	0.37	0.29	0.32	0.32	-10.00%	759,203
Sep 30, 2025	0.36	0.38	0.35	0.35	0.35	-9.09%	381,672
Sep 29, 2025	0.38	0.43	0.36	0.39	0.39	6.94%	974,294
Sep 26, 2025	0.31	0.36	0.31	0.36	0.36	20.00%	953,418
Sep 25, 2025	0.33	0.35	0.30	0.30	0.30	-1.64%	1,288,450
Sep 24, 2025	0.24	0.31	0.24	0.31	0.31	27.08%	822,567
Sep 23, 2025	0.25	0.25	0.24	0.24	0.24	-4.00%	842,949
Sep 22, 2025	0.25	0.26	0.23	0.25	0.25	-	1,197,625