Kirkland Lake Gold Ltd (TSX: KL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	60.13	60.19	53.87	54.58	1,852,935	-5.51(-9.17%)
Jul 30, 2019	60.71	61.00	59.96	60.09	526,924	-0.34(-0.56%)
Jul 29, 2019	58.99	60.48	58.93	60.43	813,234	+1.75(+2.98%)
Jul 26, 2019	59.20	59.66	58.46	58.68	402,407	-0.35(-0.59%)
Jul 25, 2019	59.50	59.84	58.82	59.03	611,808	-0.66(-1.11%)
Jul 24, 2019	60.12	60.38	59.27	59.69	658,471	-0.16(-0.27%)
Jul 23, 2019	60.39	61.01	58.68	59.85	800,810	-0.80(-1.32%)
Jul 22, 2019	60.96	61.77	60.33	60.65	725,990	-0.11(-0.18%)
Jul 19, 2019	60.26	61.22	59.93	60.76	612,177	+0.10(+0.16%)
Jul 18, 2019	59.90	61.00	59.15	60.66	830,589	+0.66(+1.10%)
Jul 17, 2019	57.99	60.03	57.63	60.00	582,003	+2.35(+4.08%)
Jul 16, 2019	57.54	58.19	56.96	57.65	932,834	-0.33(-0.57%)
Jul 15, 2019	56.00	57.98	56.00	57.98	702,810	+1.99(+3.55%)
Jul 12, 2019	55.45	55.99	54.70	55.99	590,900	+0.58(+1.05%)
Jul 11, 2019	55.19	56.40	54.91	55.41	1,029,963	+0.26(+0.47%)
Jul 10, 2019	55.11	55.27	52.89	55.15	1,203,787	+0.63(+1.16%)
Jul 09, 2019	54.93	55.36	54.10	54.52	934,866	-0.48(-0.87%)
Jul 08, 2019	55.21	55.73	54.64	55.00	841,274	-0.03(-0.05%)
Jul 05, 2019	54.66	55.39	52.56	55.03	1,611,183	-1.18(-2.10%)
Jul 04, 2019	55.06	56.39	55.01	56.21	187,462	+0.83(+1.50%)
Jul 03, 2019	56.52	56.59	54.58	55.38	721,185	-1.22(-2.16%)
Jul 02, 2019	54.98	56.73	54.45	56.60	913,824	+0.18(+0.32%)
Jun 28, 2019		56.42	56.42	56.42	0	+0.68(+1.22%)
Jun 27, 2019	55.84	56.57	55.02	55.74	858,779	-0.65(-1.15%)
Jun 26, 2019	55.25	57.14	55.07	56.39	1,053,733	-0.04(-0.07%)
Jun 25, 2019	57.24	57.99	54.57	56.43	1,963,925	-0.25(-0.44%)
Jun 24, 2019	55.61	56.95	54.82	56.68	1,609,040	+1.52(+2.76%)
Jun 21, 2019	54.49	55.16	53.19	55.16	3,304,580	+0.97(+1.79%)
Jun 20, 2019	54.75	54.89	53.15	54.19	1,396,012	+1.36(+2.57%)
Jun 19, 2019	52.11	53.28	51.85	52.83	839,074	+0.24(+0.46%)
Jun 18, 2019	51.81	52.87	51.02	52.59	1,084,977	+1.05(+2.04%)
Jun 17, 2019	51.12	51.60	50.57	51.54	1,072,077	+0.35(+0.68%)
Jun 14, 2019	51.97	52.12	50.69	51.19	625,763	+0.13(+0.25%)
Jun 13, 2019	51.94	52.58	50.88	51.06	757,266	-0.89(-1.71%)
Jun 12, 2019	50.50	52.80	50.50	51.95	1,277,895	+1.75(+3.49%)
Jun 11, 2019	49.49	50.37	49.35	50.20	854,412	+0.23(+0.46%)
Jun 10, 2019	49.14	50.09	47.51	49.97	1,174,329	+0.11(+0.22%)
Jun 07, 2019	51.79	51.79	49.55	49.86	917,453	-1.32(-2.58%)
Jun 06, 2019	50.88	52.23	50.54	51.18	1,432,541	+0.34(+0.67%)
Jun 05, 2019	52.13	52.65	49.07	50.84	2,060,479	+0.03(+0.06%)
Jun 04, 2019	48.42	51.19	48.40	50.81	2,065,480	+1.90(+3.88%)
Jun 03, 2019	47.89	49.06	46.84	48.91	2,370,706	+2.16(+4.62%)
May 31, 2019	44.83	46.94	44.83	46.75	2,310,838	+2.79(+6.35%)
May 30, 2019	43.09	44.14	42.67	43.96	784,849	+0.87(+2.02%)
May 29, 2019	43.37	43.59	42.99	43.09	1,054,579	-0.09(-0.21%)
May 28, 2019	43.00	43.64	42.24	43.18	14,126,825	+0.26(+0.61%)
May 27, 2019	44.01	45.11	42.18	42.92	984,537	-1.80(-4.03%)
May 24, 2019	44.47	44.78	43.60	44.72	888,200	+0.30(+0.68%)
May 23, 2019	45.45	46.13	44.40	44.42	1,349,962	-0.50(-1.11%)
May 22, 2019	46.00	46.51	44.66	44.92	1,023,176	-0.95(-2.07%)
May 21, 2019	45.96	46.05	44.12	45.87	1,023,016	+0.26(+0.57%)
May 17, 2019		45.61	45.61	45.61	0	+0.75(+1.67%)
May 16, 2019	44.99	45.04	43.90	44.86	887,389	-0.41(-0.91%)
May 15, 2019	47.09	47.27	45.01	45.27	1,182,433	-1.72(-3.66%)
May 14, 2019	47.33	47.33	46.11	46.99	1,093,312	-0.44(-0.93%)
May 13, 2019	45.45	47.43	44.80	47.43	1,227,387	+3.08(+6.94%)
May 10, 2019	44.88	45.17	43.41	44.35	874,804	-0.73(-1.62%)
May 09, 2019	45.29	46.59	44.96	45.08	1,044,893	-0.17(-0.38%)
May 08, 2019	44.99	45.36	43.10	45.25	1,442,738	+1.08(+2.45%)
May 07, 2019	42.03	44.37	41.79	44.17	1,616,663	+2.63(+6.33%)
May 06, 2019	41.53	41.94	41.25	41.54	957,642	-0.08(-0.19%)
May 03, 2019	42.25	42.57	41.38	41.62	687,212	-0.04(-0.10%)
May 02, 2019	42.33	43.23	41.36	41.66	824,460	-1.04(-2.44%)