Skip to main content
Kirkland Lake Discoveries Corp. (TSXV:KLDC)
Canada flag Canada · Delayed Price · Currency is CAD
0.480
-0.050 (-9.43%)
Apr 28, 2026, 3:59 PM EST

Kirkland Lake Discoveries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.520.520.470.480.48-9.43%1,315,782
Apr 27, 20260.550.580.520.530.53-1,276,486
Apr 24, 20260.560.560.500.530.53-3.64%1,187,572
Apr 23, 20260.480.630.470.550.5525.00%5,047,119
Apr 22, 20260.420.450.410.440.4410.00%382,425
Apr 21, 20260.500.500.380.400.40-17.53%1,665,394
Apr 20, 20260.360.500.360.490.4932.88%3,830,251
Apr 17, 20260.330.370.330.370.3730.36%3,032,216
Apr 16, 20260.260.300.250.280.2843.59%4,068,849
Apr 15, 20260.220.220.200.200.20-9.30%169,604
Apr 14, 20260.210.220.200.220.2210.26%236,604
Apr 13, 20260.180.210.170.200.2014.71%102,105
Apr 10, 20260.180.180.170.170.17-2.86%327,927
Apr 9, 20260.190.190.180.180.18-2.78%118,082
Apr 8, 20260.180.180.180.180.182.86%777,474
Apr 7, 20260.190.190.180.180.18-7.89%119,072
Apr 6, 20260.200.200.190.190.192.70%40,343
Apr 2, 20260.190.190.190.190.19-2.63%162,482
Apr 1, 20260.210.210.190.190.192.70%525,812
Mar 31, 20260.180.190.180.190.195.71%127,609
Mar 30, 20260.180.180.170.180.18-2.78%338,402
Mar 27, 20260.170.180.170.180.182.86%135,053
Mar 26, 20260.190.200.170.180.18-312,418
Mar 25, 20260.170.180.170.180.189.37%639,607
Mar 24, 20260.170.170.160.160.16-5.88%221,000
Mar 23, 20260.180.180.160.170.17-2.86%217,619
Mar 20, 20260.170.180.150.180.1812.90%499,024
Mar 19, 20260.160.170.150.160.16-13.89%1,093,360
Mar 18, 20260.190.200.170.180.18-5.26%311,717
Mar 17, 20260.200.200.190.190.19-5.00%161,336
Mar 16, 20260.220.220.200.200.20-2.44%304,361
Mar 13, 20260.220.220.210.210.21-8.89%306,741
Mar 12, 20260.240.250.220.230.23-8.16%468,687
Mar 11, 20260.250.250.240.250.25-2.00%101,184
Mar 10, 20260.240.250.230.250.258.70%227,962
Mar 9, 20260.250.250.230.230.23-8.00%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