Kirkland Lake Discoveries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	0.29	0.30	0.29	0.30	0.30	-	34,111
Jun 26, 2026	0.33	0.33	0.29	0.30	0.30	1.72%	113,596
Jun 25, 2026	0.30	0.31	0.29	0.29	0.29	-	87,753
Jun 24, 2026	0.32	0.32	0.29	0.29	0.29	-9.38%	381,432
Jun 23, 2026	0.33	0.37	0.32	0.32	0.32	-3.03%	227,668
Jun 22, 2026	0.36	0.36	0.33	0.33	0.33	-7.69%	90,350
Jun 19, 2026	0.34	0.36	0.34	0.36	0.36	5.15%	37,700
Jun 18, 2026	0.33	0.36	0.33	0.34	0.34	-2.86%	607,153
Jun 17, 2026	0.35	0.38	0.35	0.35	0.35	-9.09%	191,189
Jun 16, 2026	0.35	0.39	0.32	0.39	0.39	9.22%	422,515
Jun 15, 2026	0.36	0.36	0.34	0.35	0.35	3.68%	164,186
Jun 12, 2026	0.34	0.36	0.34	0.34	0.34	1.49%	243,400
Jun 11, 2026	0.33	0.35	0.33	0.34	0.34	-	139,327
Jun 10, 2026	0.33	0.34	0.32	0.34	0.34	1.52%	236,541
Jun 9, 2026	0.40	0.40	0.33	0.33	0.33	-9.59%	312,643
Jun 8, 2026	0.38	0.38	0.35	0.37	0.37	1.39%	227,492
Jun 5, 2026	0.41	0.41	0.35	0.36	0.36	-11.11%	443,677
Jun 4, 2026	0.42	0.42	0.39	0.41	0.41	2.53%	299,706
Jun 3, 2026	0.42	0.42	0.39	0.40	0.40	-4.82%	53,676
Jun 2, 2026	0.39	0.44	0.38	0.42	0.42	6.41%	654,884
Jun 1, 2026	0.38	0.39	0.38	0.39	0.39	1.30%	230,730
May 29, 2026	0.42	0.42	0.39	0.39	0.39	-8.33%	214,637
May 28, 2026	0.42	0.42	0.40	0.42	0.42	1.20%	393,901
May 27, 2026	0.42	0.42	0.41	0.42	0.42	-3.49%	347,019
May 26, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	325,856
May 25, 2026	0.42	0.44	0.39	0.42	0.42	-13.40%	2,081,791
May 22, 2026	0.50	0.50	0.46	0.49	0.49	-2.02%	408,432