Skip to main content
Kirkland Lake Discoveries Corp. (TSXV:KLDC)
Canada flag Canada · Delayed Price · Currency is CAD
0.230
-0.020 (-8.00%)
Mar 9, 2026, 3:15 PM EST

Kirkland Lake Discoveries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.250.250.230.23--8.00%292,600
Mar 6, 20260.240.260.240.250.256.38%319,906
Mar 5, 20260.250.250.240.240.24-6.00%275,101
Mar 4, 20260.260.260.240.250.25-1.96%324,262
Mar 3, 20260.220.260.220.260.266.25%1,084,258
Mar 2, 20260.240.250.230.240.242.13%525,675
Feb 27, 20260.230.240.220.240.242.17%409,270
Feb 26, 20260.230.230.220.230.23-899,850
Feb 25, 20260.230.240.220.230.23-2.13%569,357
Feb 24, 20260.240.240.230.240.24-2.08%280,646
Feb 23, 20260.240.250.220.240.24-4.00%1,818,263
Feb 20, 20260.280.280.250.250.25-10.71%893,930
Feb 19, 20260.290.290.280.280.280.90%8,790
Feb 18, 20260.290.290.270.280.28-0.89%102,075
Feb 17, 20260.280.290.270.280.28-1.75%138,502
Feb 13, 20260.290.310.290.290.29-5.00%176,282
Feb 12, 20260.300.320.270.300.30-3.23%190,402
Feb 11, 20260.300.310.290.310.31-163,304
Feb 10, 20260.290.310.280.310.316.90%166,024
Feb 9, 20260.280.290.270.290.293.57%146,943
Feb 6, 20260.290.290.280.280.28-1.75%57,007
Feb 5, 20260.300.300.280.290.29-5.00%196,186
Feb 4, 20260.300.300.290.300.30-323,332
Feb 3, 20260.270.300.270.300.305.26%440,049
Feb 2, 20260.250.290.250.290.2911.76%333,838
Jan 30, 20260.240.260.240.260.26-353,280
Jan 29, 20260.260.260.240.260.262.00%227,008
Jan 28, 20260.250.260.250.250.254.17%178,408
Jan 27, 20260.250.250.230.240.242.13%159,160
Jan 26, 20260.260.260.230.240.24-7.84%662,534
Jan 23, 20260.250.260.230.260.262.00%486,390
Jan 22, 20260.280.280.250.250.25-9.09%559,768
Jan 21, 20260.290.290.280.280.28-3.51%89,327
Jan 20, 20260.280.290.270.290.293.64%408,823
Jan 19, 20260.270.280.270.280.283.77%363,927
Jan 16, 20260.280.280.260.270.27-5.36%616,753
Jan 15, 20260.280.290.270.280.28-103,875
Jan 14, 20260.280.290.270.280.283.70%122,674
Jan 13, 20260.290.290.270.270.27-6.90%356,860
Jan 12, 20260.300.300.280.290.29-271,996
Jan 9, 20260.290.290.280.290.29-3.33%198,566
Jan 8, 20260.300.300.290.300.30-140,618
Jan 7, 20260.300.300.290.300.30-165,061
Jan 6, 20260.310.310.300.300.30-219,309
Jan 5, 20260.330.330.300.300.30-6.25%179,371
Jan 2, 20260.310.320.310.320.326.67%265,147
Dec 31, 20250.300.310.300.300.30-3.23%414,826
Dec 30, 20250.330.330.310.310.31-4.62%262,212
Dec 29, 20250.310.330.310.330.334.84%101,494
Dec 24, 20250.320.330.310.310.31-3.13%27,418
Dec 23, 20250.320.320.310.320.321.59%73,855
Dec 22, 20250.320.330.310.320.321.61%160,083
Dec 19, 20250.300.320.300.310.316.90%182,150
Dec 18, 20250.290.300.290.290.291.75%129,658
Dec 17, 20250.280.300.280.290.291.79%209,729
Dec 16, 20250.290.300.280.280.28-5.08%64,386
Dec 15, 20250.310.320.290.300.301.72%100,133
Dec 12, 20250.310.310.290.290.29-1.69%49,225
Dec 11, 20250.300.300.270.300.30-178,718
Dec 10, 20250.290.300.270.300.301.72%238,616
Dec 9, 20250.300.300.280.290.29-3.33%155,268
Dec 8, 20250.310.320.300.300.30-1.64%292,152
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