Kirkland Lake Discoveries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	0.43	0.43	0.39	0.40	0.40	-11.11%	331,549
Sep 9, 2026	0.43	0.46	0.42	0.45	0.45	8.43%	603,760
Sep 8, 2026	0.44	0.44	0.42	0.42	0.42	-3.49%	234,276
Sep 4, 2026	0.43	0.43	0.40	0.43	0.43	1.18%	476,094
Sep 3, 2026	0.35	0.43	0.35	0.43	0.43	19.72%	786,526
Sep 2, 2026	0.36	0.37	0.34	0.36	0.36	16.39%	1,309,183
Sep 1, 2026	0.32	0.32	0.30	0.31	0.31	-3.17%	194,094
Aug 31, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	18,607
Aug 28, 2026	0.35	0.36	0.33	0.33	0.33	-2.94%	210,102
Aug 27, 2026	0.35	0.35	0.33	0.34	0.34	-1.45%	124,999
Aug 26, 2026	0.34	0.35	0.32	0.35	0.35	1.47%	121,967
Aug 25, 2026	0.36	0.36	0.33	0.34	0.34	-5.56%	188,764
Aug 24, 2026	0.33	0.39	0.33	0.36	0.36	16.13%	384,113
Aug 21, 2026	0.29	0.32	0.28	0.31	0.31	12.73%	682,416
Aug 20, 2026	0.29	0.29	0.27	0.28	0.28	-1.79%	304,559
Aug 19, 2026	0.29	0.30	0.28	0.28	0.28	-	559,066
Aug 18, 2026	0.26	0.29	0.24	0.28	0.28	-9.68%	638,591
Aug 17, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	103,614
Aug 14, 2026	0.33	0.34	0.33	0.33	0.33	-	45,137
Aug 13, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	69,388
Aug 12, 2026	0.32	0.34	0.32	0.32	0.32	-	153,517
Aug 11, 2026	0.34	0.34	0.32	0.32	0.32	-3.08%	112,125
Aug 10, 2026	0.35	0.35	0.33	0.33	0.33	-5.11%	83,098
Aug 7, 2026	0.30	0.34	0.30	0.34	0.34	16.10%	252,040
Aug 6, 2026	0.30	0.31	0.29	0.30	0.30	1.72%	95,236
Aug 5, 2026	0.30	0.31	0.29	0.29	0.29	-1.69%	286,944
Aug 4, 2026	0.27	0.30	0.27	0.30	0.30	15.69%	94,261
Jul 31, 2026	0.26	0.26	0.26	0.26	0.26	-3.77%	5,127
Jul 30, 2026	0.26	0.27	0.26	0.27	0.27	-	114,550
Jul 29, 2026	0.28	0.28	0.25	0.27	0.27	-1.85%	193,500
Jul 28, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	440,525
Jul 27, 2026	0.28	0.28	0.27	0.28	0.28	-1.75%	249,712
Jul 24, 2026	0.26	0.29	0.26	0.29	0.29	7.55%	226,549
Jul 23, 2026	0.31	0.31	0.26	0.27	0.27	-7.02%	327,829
Jul 22, 2026	0.29	0.30	0.29	0.29	0.29	-	373,726
Jul 21, 2026	0.27	0.29	0.27	0.29	0.29	5.56%	203,700
Jul 20, 2026	0.29	0.29	0.26	0.27	0.27	-3.57%	292,898
Jul 17, 2026	0.27	0.29	0.26	0.28	0.28	1.82%	146,938
Jul 16, 2026	0.28	0.28	0.26	0.28	0.28	-5.17%	149,738
Jul 15, 2026	0.28	0.30	0.28	0.29	0.29	-	16,150
Jul 14, 2026	0.29	0.30	0.29	0.29	0.29	5.45%	90,513
Jul 13, 2026	0.31	0.31	0.28	0.28	0.28	-6.78%	228,131
Jul 10, 2026	0.30	0.30	0.30	0.30	0.30	-4.84%	1,771
Jul 9, 2026	0.31	0.31	0.30	0.31	0.31	5.08%	23,917
Jul 8, 2026	0.32	0.32	0.30	0.30	0.30	-7.81%	271,443
Jul 7, 2026	0.34	0.34	0.32	0.32	0.32	-	79,299
Jul 6, 2026	0.35	0.35	0.32	0.32	0.32	-7.25%	86,363
Jul 3, 2026	0.33	0.35	0.32	0.35	0.35	7.81%	145,863
Jul 2, 2026	0.33	0.34	0.32	0.32	0.32	-	85,168
Jun 30, 2026	0.30	0.33	0.29	0.32	0.32	8.47%	196,466