Kirkland Lake Discoveries Corp. (TSXV:KLDC)
0.0400
0.00 (0.00%)
May 27, 2025, 9:30 AM EDT
Kirkland Lake Discoveries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 170,000 |
May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 134,000 |
May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 82,000 |
Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 344,500 |
Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 462,000 |
Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 147,000 |
Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 328,000 |
Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 61,400 |
Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 57,800 |
Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 1,022,500 |
Apr 16, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 197,000 |
Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 571,100 |
Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 448,000 |
Apr 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 617,800 |
Apr 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 470,000 |
Apr 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 49,000 |
Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 37,000 |
Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 122,000 |
Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 150,000 |
Apr 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 61,000 |
Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 127,000 |
Apr 1, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | 11.11% | 424,700 |
Mar 31, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | -10.00% | 80,000 |
Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 1,000 |
Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 11,000 |
Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |