Skip to main content
Kirkland Lake Discoveries Corp. (TSXV:KLDC)
Canada flag Canada · Delayed Price · Currency is CAD
0.305
-0.005 (-1.61%)
At close: Dec 5, 2025

Kirkland Lake Discoveries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.300.320.300.310.31-1.61%144,833
Dec 4, 20250.310.320.310.310.31-58,691
Dec 3, 20250.320.320.310.310.31-3.13%28,123
Dec 2, 20250.310.320.300.320.326.67%154,021
Dec 1, 20250.310.320.300.300.30-3.23%198,755
Nov 28, 20250.310.330.310.310.31-4.62%235,128
Nov 27, 20250.320.330.310.330.334.84%130,308
Nov 26, 20250.300.320.300.310.315.08%69,905
Nov 25, 20250.280.300.270.300.305.36%118,404
Nov 24, 20250.270.290.270.280.283.70%78,028
Nov 21, 20250.270.290.270.270.271.89%55,361
Nov 20, 20250.280.280.240.270.27-3.64%332,965
Nov 19, 20250.280.300.280.280.28-3.51%258,059
Nov 18, 20250.290.290.260.290.29-1.72%362,643
Nov 17, 20250.300.310.280.290.29-4.92%133,086
Nov 14, 20250.300.320.290.310.31-1.61%538,729
Nov 13, 20250.350.350.310.310.31-10.14%232,745
Nov 12, 20250.350.350.330.350.35-2.82%182,517
Nov 11, 20250.370.370.340.360.36-117,227
Nov 10, 20250.340.360.310.360.365.97%170,011
Nov 7, 20250.310.340.310.340.341.52%85,311
Nov 6, 20250.310.330.300.330.336.45%108,564
Nov 5, 20250.310.330.300.310.311.64%108,947
Nov 4, 20250.340.340.310.310.31-8.96%118,733
Nov 3, 20250.350.350.330.340.34-4.29%289,645
Oct 31, 20250.360.370.350.350.35-2.78%77,686
Oct 30, 20250.380.380.350.360.36-2.70%102,085
Oct 29, 20250.380.400.360.370.37-5.13%109,961
Oct 28, 20250.340.390.330.390.3914.71%1,600,142
Oct 27, 20250.340.340.280.340.3417.24%1,994,707
Oct 24, 20250.300.320.290.290.29-1.69%170,023
Oct 23, 20250.270.380.270.300.3011.32%428,835
Oct 22, 20250.250.270.240.270.271.92%323,445
Oct 21, 20250.290.290.250.260.26-13.33%698,336
Oct 20, 20250.310.320.290.300.30-165,859
Oct 17, 20250.300.310.270.300.30-312,752
Oct 16, 20250.310.330.290.300.30-1.64%602,490
Oct 15, 20250.350.360.300.310.31-10.29%563,574
Oct 14, 20250.360.360.330.340.347.94%348,195
Oct 10, 20250.360.370.310.320.32-7.35%397,292
Oct 9, 20250.380.390.340.340.34-2.86%307,765
Oct 8, 20250.340.360.320.350.352.94%568,734
Oct 7, 20250.360.390.320.340.34-4.23%394,193
Oct 6, 20250.340.400.340.360.367.58%744,975
Oct 3, 20250.330.340.310.330.333.13%236,588
Oct 2, 20250.330.340.290.320.321.59%464,763
Oct 1, 20250.370.370.290.320.32-10.00%759,203
Sep 30, 20250.360.380.350.350.35-9.09%381,672
Sep 29, 20250.380.430.360.390.396.94%974,294
Sep 26, 20250.310.360.310.360.3620.00%953,418
Sep 25, 20250.330.350.300.300.30-1.64%1,288,450
Sep 24, 20250.240.310.240.310.3127.08%822,567
Sep 23, 20250.250.250.240.240.24-4.00%842,949
Sep 22, 20250.250.260.230.250.25-1,197,625
Sep 19, 20250.250.270.250.250.25-3.85%1,574,600
Sep 18, 20250.230.260.220.260.2613.04%331,964
Sep 17, 20250.210.250.210.230.2315.00%233,882
Sep 16, 20250.220.230.200.200.20-6.98%299,050
Sep 15, 20250.250.250.220.220.22-2.27%370,606
Sep 12, 20250.250.260.220.220.22-8.33%344,261
Sep 11, 20250.230.250.220.240.246.67%207,636
Sep 10, 20250.230.240.220.230.23-99,172
Sep 9, 20250.220.250.220.230.232.27%316,771
Sep 8, 20250.220.240.210.220.224.76%648,410
Sep 5, 20250.200.210.190.210.2116.67%529,276
Sep 4, 20250.190.190.170.180.18-5.26%86,163
Sep 3, 20250.210.220.190.190.19-5.00%850,582
Sep 2, 20250.200.200.200.200.202.56%750,237
Aug 29, 20250.200.200.190.200.20-2.50%336,125
Aug 28, 20250.200.200.190.200.20-385,445
Aug 27, 20250.200.200.190.200.20-845,645
Aug 26, 20250.160.200.150.200.2025.00%718,618
Aug 25, 20250.150.170.140.160.1614.29%915,541
Aug 22, 20250.150.150.130.140.14-3.45%3,191,962
Aug 21, 20250.140.150.140.150.15-3.33%537,100
Aug 20, 20250.180.180.140.150.15-11.76%672,474
Aug 19, 20250.170.190.170.170.17-176,595
Aug 18, 20250.190.190.160.170.17-5.56%293,126
Aug 15, 20250.200.200.180.180.18-7.69%1,588,917
Aug 14, 20250.200.220.190.200.205.41%1,179,672
Aug 13, 20250.180.190.150.190.195.71%904,236
Aug 12, 20250.170.190.150.180.189.37%1,428,831
Aug 11, 20250.150.190.130.160.16-551,685
Aug 8, 20250.150.160.140.160.1618.52%454,520
Aug 7, 20250.110.150.110.140.1422.73%816,572
Aug 6, 20250.120.130.110.110.11-12.00%1,221,730
Aug 5, 20250.090.130.090.130.1347.06%745,922
Aug 1, 20250.090.090.080.090.096.25%121,003
Jul 31, 20250.080.090.080.080.0814.29%51,200
Jul 30, 20250.070.070.070.070.077.69%64,500
Jul 29, 20250.080.080.070.070.07-18.75%255,239
Jul 28, 20250.080.080.070.080.0814.29%246,515
Jul 25, 20250.080.080.070.070.07-6.67%49,000
Jul 24, 20250.080.090.080.080.08-166,318
Jul 23, 20250.090.090.070.080.08-11.76%270,300
Jul 22, 20250.100.100.090.090.09-19.05%204,500
Jul 21, 20250.100.110.100.110.115.00%36,001
Jul 18, 20250.110.110.100.100.10-150,281
Jul 17, 20250.110.110.100.100.10-9.09%104,763
Jul 16, 20250.100.110.100.110.1115.79%157,171