Kirkland Lake Gold Ltd. - KL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 08, 2022	38.98	38.92	38.92	39.52	38.38	2.33M
February 07, 2022	38.49	39.01	39.01	39.28	38.3	1.1M
February 04, 2022	37.59	38.21	38.21	38.56	37.58	1.09M
February 03, 2022	38.58	38.17	38.17	38.71	37.83	1.11M
February 02, 2022	37.92	38.58	38.58	39.11	37.54	1.61M
February 01, 2022	37.99	37.8	37.8	38.28	37.29	1.41M
January 31, 2022	36.7	37.67	37.67	37.78	36.69	1.31M
January 28, 2022	36.62	36.49	36.49	36.71	35.8	2.43M
January 27, 2022	37.78	36.85	36.85	38.5	36.79	2.69M
January 26, 2022	39.66	38.31	38.31	40.33	38.13	3.13M
January 25, 2022	39.26	39.94	39.94	39.94	38.99	1.71M
January 24, 2022	39.73	39.73	39.73	39.94	38.39	1.65M
January 21, 2022	41.52	40.06	40.06	41.59	39.82	2.39M
January 20, 2022	42.94	41.29	41.29	43.06	41.28	1.75M
January 19, 2022	40.17	42.75	42.75	42.97	39.95	3.46M
January 18, 2022	40.16	39.64	39.64	40.57	39.59	1.25M
January 14, 2022	40.74	40.41	40.41	40.91	40.07	1.74M
January 13, 2022	41.19	40.78	40.78	41.48	40.71	1.87M
January 12, 2022	40.81	41.41	41.41	41.5	40.46	1.98M
January 11, 2022	40.49	40.79	40.79	40.83	40.1	1.26M
January 10, 2022	39.25	40.6	40.6	40.64	39.09	1.93M
January 07, 2022	39.55	39.49	39.49	39.93	38.99	1.92M
January 06, 2022	40.46	39.5	39.5	40.58	39.33	1.39M
January 05, 2022	42.07	41.08	41.08	42.6	40.99	2.12M
January 04, 2022	40.9	41.76	41.76	42.14	40.84	1.11M
January 03, 2022	41.23	40.97	40.97	41.38	40.63	550,818
December 31, 2021	41.85	41.95	41.95	42	41.27	956,756
December 30, 2021	40.5	41.54	41.54	41.64	40.5	808,763
December 29, 2021	40.58	40.58	40.58	41.26	40.31	731,428
December 28, 2021	40.83	40.64	40.64	41.37	40.52	766,864
December 27, 2021	40.64	40.87	40.87	41.09	40.41	764,414
December 23, 2021	41.17	40.82	40.82	41.2	40.3	1.04M
December 22, 2021	41.25	41.42	41.42	41.47	40.69	1.07M
December 21, 2021	40.79	41.12	41.12	41.33	40	1.55M
December 20, 2021	39.6	40.54	40.54	40.72	39.54	3M
December 17, 2021	40.75	39.76	39.76	41.24	39.76	2.32M
December 16, 2021	39.3	40.48	40.48	40.74	39.26	1.75M
December 15, 2021	38.82	38.69	38.69	38.96	37.67	1.12M
December 14, 2021	37.96	38.98	38.98	39.37	37.94	1.49M
December 13, 2021	37.71	38.59	38.59	38.84	37.67	1.44M
December 10, 2021	38.4	37.85	37.85	38.52	37.76	1.19M
December 09, 2021	39	38.29	38.29	39.09	38.07	1.42M
December 08, 2021	39.31	39.48	39.48	39.56	38.78	918,159
December 07, 2021	38.89	39.34	39.34	39.7	38.84	743,749
December 06, 2021	38.24	38.96	38.96	39.09	38.13	832,986
December 03, 2021	37.78	38.38	38.38	38.45	37.35	2.43M
December 02, 2021	38.11	37.99	37.99	38.3	37.3	1.5M
December 01, 2021	39.77	38.12	38.12	40.24	38.07	1.11M
November 30, 2021	40.2	39.55	39.55	41.08	39.45	1.64M
November 29, 2021	40.32	39.92	39.92	40.5	39.43	1.55M
November 26, 2021	41.04	40.82	40.82	41.21	40.25	1.12M
November 24, 2021	40.71	40.81	40.81	41.06	40.43	878,617
November 23, 2021	40.96	41.05	41.05	41.46	40.58	1.45M
November 22, 2021	41.78	41.63	41.63	42.4	41.27	1.94M
November 19, 2021	43.51	42.77	42.77	43.95	42.74	1.65M
November 18, 2021	44.67	43.92	43.92	45.04	43.69	1.15M
November 17, 2021	44.65	44.96	44.96	45.4	44.57	1.21M
November 16, 2021	45.29	44.37	44.37	45.55	44.35	1.05M
November 15, 2021	44.55	45.16	45.16	45.28	44.45	1.15M
November 12, 2021	44.54	44.79	44.79	45.8	44.5	1.96M

Kirkland Lake Gold Ltd. (KL) NYSE