Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirkland Lake Discoveries Corp (TSV: WAR )

0.0450 UNCHANGED
Last Price Updated: 10:02 AM EST, Feb 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 29, 2020 0.0550 0.0550 0.0550 0.0550 88,999 +0.00(+0.00%)
Apr 28, 2020 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
Apr 27, 2020 0.0550 0.0600 0.0500 0.0550 197,558 +0.00(+10.00%)
Apr 24, 2020 0.0450 0.0500 0.0450 0.0500 219,000 +0.01(+11.11%)
Apr 23, 2020 0.0500 0.0500 0.0450 0.0450 158,000 +0.00(+12.50%)
Apr 20, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 16, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 15, 2020 0.0400 0.0400 0.0400 0.0400 108,000 -0.01(-20.00%)
Apr 14, 2020 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Apr 13, 2020 0.0450 0.0500 0.0450 0.0500 143,000 +0.01(+11.11%)
Apr 09, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 07, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 06, 2020 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Apr 02, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 30, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 27, 2020 0.0450 0.0450 0.0400 0.0400 41,000 -0.00(-11.11%)
Mar 26, 2020 0.0400 0.0450 0.0350 0.0450 187,999 +0.00(+12.50%)
Mar 25, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Mar 23, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 20, 2020 0.0300 0.0450 0.0300 0.0450 238,000 +0.00(+0.00%)
Mar 19, 2020 0.0500 0.0500 0.0450 0.0450 49,000 +0.00(+0.00%)
Mar 18, 2020 0.0400 0.0450 0.0400 0.0450 37,000 -0.01(-10.00%)
Mar 12, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 11, 2020 0.0500 0.0500 0.0500 0.0500 53,000 +0.01(+25.00%)
Mar 10, 2020 0.0400 0.0400 0.0400 0.0400 41,999 +0.00(+14.29%)
Mar 09, 2020 0.0450 0.0450 0.0300 0.0350 31,000 -0.01(-22.22%)
Mar 06, 2020 0.0450 0.0450 0.0450 0.0450 35,000 -0.01(-18.18%)
Mar 05, 2020 0.0550 0.0550 0.0550 0.0550 107,000 +0.00(+0.00%)
Mar 04, 2020 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
Mar 03, 2020 0.0500 0.0550 0.0500 0.0550 44,000 +0.00(+10.00%)
Feb 28, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 27, 2020 0.0450 0.0450 0.0450 0.0450 236,000 -0.01(-10.00%)
Feb 26, 2020 0.0450 0.0500 0.0450 0.0500 107,000 +0.00(+0.00%)
Feb 25, 2020 0.0550 0.0550 0.0500 0.0500 110,000 -0.00(-9.09%)
Feb 24, 2020 0.0550 0.0550 0.0550 0.0550 231,000 +0.00(+0.00%)
Feb 21, 2020 0.0550 0.0550 0.0550 0.0550 142,250 +0.00(+0.00%)
Feb 20, 2020 0.0550 0.0550 0.0550 197 +0.00(+0.00%)
Feb 19, 2020 0.0500 0.0550 0.0500 0.0550 250,020 +0.00(+0.00%)
Feb 18, 2020 0.0550 0.0550 0.0550 0.0550 150,933 +0.00(+0.00%)
Feb 14, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 13, 2020 0.0550 0.0550 0.0550 0.0550 314,333 +0.00(+0.00%)
Feb 11, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 10, 2020 0.0550 0.0550 0.0550 0.0550 355,803 +0.00(+10.00%)
Feb 07, 2020 0.0550 0.0550 0.0500 0.0500 25,000 -0.00(-9.09%)
Feb 06, 2020 0.0550 0.0550 0.0550 419 +0.00(+0.00%)
Feb 05, 2020 0.0550 0.0550 0.0550 0.0550 67,000 +0.00(+0.00%)
Feb 04, 2020 0.0500 0.0550 0.0500 0.0550 45,000 +0.00(+10.00%)
Feb 03, 2020 0.0600 0.0600 0.0500 0.0500 204,375 -0.01(-16.67%)
Jan 31, 2020 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Jan 30, 2020 0.0650 0.0650 0.0600 0.0600 25,000 +0.00(+0.00%)
Jan 29, 2020 0.0650 0.0650 0.0600 0.0600 275,025 +0.00(+9.09%)
Jan 28, 2020 0.0650 0.0650 0.0550 0.0550 207,501 -0.01(-15.38%)
Jan 27, 2020 0.0700 0.0700 0.0650 0.0650 280,000 -0.01(-7.14%)
Jan 24, 2020 0.0750 0.0750 0.0700 0.0700 145,000 +0.01(+7.69%)
Jan 23, 2020 0.0800 0.0800 0.0650 0.0650 54,800 -0.01(-13.33%)
Jan 22, 2020 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Jan 21, 2020 0.0750 0.0800 0.0750 0.0800 93,833 +0.01(+6.67%)
Jan 20, 2020 0.1000 0.1000 0.0650 0.0750 877,625 -0.04(-31.82%)
Jan 17, 2020 0.1000 0.1150 0.1000 0.1100 296,300 +0.01(+10.00%)
Jan 16, 2020 0.1050 0.1250 0.1000 0.1000 305,490 +0.00(+0.00%)
Jan 15, 2020 0.0900 0.1000 0.0850 0.1000 265,425 +0.01(+11.11%)
Jan 14, 2020 0.0800 0.0900 0.0800 0.0900 125,000 +0.01(+12.50%)
Jan 13, 2020 0.0900 0.0900 0.0800 0.0800 98,999 -0.01(-11.11%)
Jan 10, 2020 0.0900 0.0900 0.0900 0.0900 34,000 +0.00(+5.88%)
Jan 09, 2020 0.0850 0.0850 0.0850 0.0850 47,000 +0.00(+0.00%)
Jan 08, 2020 0.0900 0.0900 0.0800 0.0850 59,391 +0.01(+6.25%)
Jan 07, 2020 0.0750 0.0900 0.0700 0.0800 313,000 +0.00(+0.00%)
Jan 06, 2020 0.0750 0.0800 0.0700 0.0800 216,880 +0.01(+6.67%)
Jan 03, 2020 0.0700 0.0750 0.0650 0.0750 82,356 -0.01(-6.25%)
Jan 02, 2020 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Dec 31, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 30, 2019 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+7.14%)
Dec 27, 2019 0.0750 0.0750 0.0700 0.0700 135,250 +0.00(+0.00%)
Dec 24, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 23, 2019 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
Dec 20, 2019 0.0650 0.0750 0.0650 0.0700 134,291 +0.00(+0.00%)
Dec 19, 2019 0.0700 0.0900 0.0650 0.0700 261,000 +0.00(+0.00%)
Dec 18, 2019 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Dec 17, 2019 0.0700 0.0700 0.0700 0.0700 34,801 +0.00(+0.00%)
Dec 16, 2019 0.0650 0.0700 0.0650 0.0700 27,833 -0.01(-12.50%)
Dec 11, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 10, 2019 0.0700 0.0700 0.0700 0.0700 60,000 +0.00(+0.00%)
Dec 06, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 05, 2019 0.0700 0.0700 0.0700 0.0700 67,000 -0.00(-6.67%)
Dec 04, 2019 0.0750 0.0750 0.0750 0.0750 61,500 +0.00(+0.00%)
Dec 03, 2019 0.0850 0.0850 0.0750 0.0750 110,016 -0.01(-11.76%)
Nov 28, 2019 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Nov 27, 2019 0.0750 0.0900 0.0750 0.0750 33,008 +0.00(+7.14%)
Nov 26, 2019 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Nov 22, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 21, 2019 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Nov 20, 2019 0.0700 0.0700 0.0600 0.0650 86,000 -0.01(-7.14%)
Nov 18, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 15, 2019 0.0700 0.0700 0.0700 0.0700 48,221 +0.00(+0.00%)
Nov 14, 2019 0.0700 0.0700 0.0700 0.0700 23,000 -0.00(-6.67%)
Nov 13, 2019 0.0700 0.0750 0.0700 0.0750 115,000 +0.00(+7.14%)
Nov 12, 2019 0.0700 0.0700 0.0700 0.0700 172,000 -0.01(-12.50%)
Nov 11, 2019 0.0850 0.0850 0.0800 0.0800 49,000 +0.01(+6.67%)
Nov 08, 2019 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Nov 07, 2019 0.0750 0.0800 0.0750 0.0800 139,000 +0.00(+0.00%)
Nov 06, 2019 0.0800 0.0800 0.0800 0.0800 60,060 +0.00(+0.00%)
Nov 05, 2019 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-5.88%)
Nov 04, 2019 0.0800 0.0850 0.0800 0.0850 25,000 +0.01(+13.33%)
Oct 31, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 30, 2019 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Oct 29, 2019 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Oct 28, 2019 0.0750 0.0750 0.0750 0.0750 4,500 +0.00(+7.14%)
Oct 25, 2019 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Oct 24, 2019 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Oct 23, 2019 0.0700 0.0750 0.0700 0.0700 43,000 +0.00(+0.00%)
Oct 22, 2019 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+0.00%)
Oct 21, 2019 0.0700 0.0700 0.0700 0.0700 197,000 +0.00(+0.00%)
Oct 18, 2019 0.0650 0.0700 0.0650 0.0700 11,000 +0.00(+0.00%)
Oct 17, 2019 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Oct 16, 2019 0.0700 0.0700 0.0700 0.0700 178,000 -0.01(-12.50%)
Oct 15, 2019 0.0700 0.0800 0.0700 0.0800 15,100 +0.01(+6.67%)
Oct 11, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 10, 2019 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Oct 09, 2019 0.0650 0.0700 0.0650 0.0700 41,999 +0.00(+0.00%)
Oct 08, 2019 0.0700 0.0700 0.0650 0.0700 70,500 -0.00(-6.67%)
Oct 07, 2019 0.0750 0.0750 0.0750 0.0750 32,000 +0.00(+0.00%)
Oct 04, 2019 0.0750 0.0750 0.0750 0.0750 81,000 +0.00(+7.14%)
Oct 03, 2019 0.0700 0.0700 0.0700 0.0700 147,000 +0.00(+0.00%)
Oct 02, 2019 0.0800 0.0800 0.0650 0.0700 196,000 -0.00(-6.67%)
Oct 01, 2019 0.0850 0.0850 0.0750 0.0750 290,925 -0.01(-16.67%)
Sep 27, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 26, 2019 0.0850 0.0900 0.0850 0.0900 56,727 +0.00(+0.00%)
Sep 24, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 23, 2019 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-5.26%)
Sep 19, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 18, 2019 0.0900 0.0950 0.0850 0.0950 197,000 +0.01(+18.75%)
Sep 17, 2019 0.0800 0.0800 0.0800 0.0800 40,000 +0.01(+6.67%)
Sep 16, 2019 0.0750 0.0750 0.0750 600 +0.00(+0.00%)
Sep 13, 2019 0.0800 0.0800 0.0750 0.0750 98,000 -0.01(-6.25%)
Sep 12, 2019 0.0800 0.0900 0.0800 0.0800 130,519 +0.01(+6.67%)
Sep 11, 2019 0.0800 0.0800 0.0750 0.0750 153,000 -0.01(-6.25%)
Sep 10, 2019 0.0800 0.0800 0.0750 0.0800 237,000 -0.01(-5.88%)
Sep 09, 2019 0.0900 0.0900 0.0850 0.0850 164,000 -0.00(-5.56%)
Sep 05, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 04, 2019 0.0900 0.0900 0.0900 0.0900 99,500 -0.01(-5.26%)
Sep 03, 2019 0.0900 0.0950 0.0900 0.0950 157,166 +0.01(+5.56%)
Aug 29, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 28, 2019 0.0950 0.0950 0.0850 0.0900 287,500 +0.00(+0.00%)
Aug 27, 2019 0.0900 0.0950 0.0850 0.0900 512,575 +0.00(+0.00%)
Aug 26, 2019 0.0700 0.0900 0.0700 0.0900 432,989 +0.03(+50.00%)
Aug 23, 2019 0.0600 0.0600 0.0600 0.0600 41,200 +0.00(+0.00%)
Aug 22, 2019 0.0650 0.0650 0.0600 0.0600 49,000 -0.01(-14.29%)
Aug 19, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 12, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 09, 2019 0.0700 0.0700 0.0700 0.0700 10,100 +0.00(+0.00%)
Aug 07, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Aug 02, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Aug 01, 2019 0.0800 0.0800 0.0750 0.0750 64,000 -0.01(-6.25%)
Jul 31, 2019 0.0800 0.0800 0.0800 0.0800 45,000 +0.01(+6.67%)
Jul 30, 2019 0.0750 0.0750 0.0700 0.0750 101,250 +0.00(+0.00%)
Jul 29, 2019 0.0800 0.0900 0.0750 0.0750 93,999 +0.00(+0.00%)
Jul 25, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 24, 2019 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Jul 23, 2019 0.0750 0.0750 0.0750 0.0750 115,000 -0.01(-6.25%)
Jul 22, 2019 0.0800 0.0800 0.0800 0.0800 31,000 +0.01(+6.67%)
Jul 19, 2019 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Jul 17, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 16, 2019 0.0700 0.0700 0.0700 0.0700 75,520 +0.00(+0.00%)
Jul 11, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 10, 2019 0.0700 0.0750 0.0700 0.0750 205,000 +0.01(+15.38%)
Jul 09, 2019 0.0650 0.0650 0.0600 0.0650 243,000 +0.00(+0.00%)
Jul 08, 2019 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Jul 05, 2019 0.0700 0.0700 0.0650 0.0650 150,340 -0.01(-13.33%)
Jul 04, 2019 0.0750 0.0750 0.0750 0.0750 26,000 +0.00(+7.14%)
Jul 03, 2019 0.0800 0.0800 0.0700 0.0700 164,000 -0.01(-17.65%)
Jun 28, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 27, 2019 0.0800 0.0850 0.0800 0.0850 101,000 +0.00(+0.00%)
Jun 26, 2019 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Jun 25, 2019 0.0700 0.0800 0.0700 0.0800 220,001 +0.00(+0.00%)
Jun 24, 2019 0.0950 0.0950 0.0800 0.0800 196,500 -0.01(-11.11%)
Jun 21, 2019 0.0850 0.1000 0.0850 0.0900 121,000 +0.00(+5.88%)
Jun 20, 2019 0.0900 0.0900 0.0800 0.0850 139,625 +0.00(+0.00%)
Jun 18, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 17, 2019 0.0900 0.0900 0.0850 0.0850 75,000 -0.00(-5.56%)
Jun 14, 2019 0.0850 0.0900 0.0850 0.0900 32,000 +0.00(+0.00%)
Jun 13, 2019 0.0900 0.0950 0.0850 0.0900 130,000 +0.00(+0.00%)
Jun 12, 2019 0.0900 0.0900 0.0900 0.0900 66,000 +0.00(+0.00%)
Jun 11, 2019 0.0850 0.0900 0.0850 0.0900 22,500 -0.01(-10.00%)
Jun 07, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 06, 2019 0.1050 0.1050 0.0850 0.0950 420,400 +0.00(+0.00%)
Jun 05, 2019 0.1000 0.1000 0.0950 0.0950 142,500 +0.00(+0.00%)
Jun 04, 2019 0.1150 0.1150 0.0950 0.0950 98,200 -0.02(-17.39%)
Jun 03, 2019 0.1200 0.1200 0.1000 0.1150 99,904 +0.01(+15.00%)
May 31, 2019 0.1000 0.1050 0.1000 0.1000 117,110 +0.01(+17.65%)
May 30, 2019 0.0900 0.1000 0.0850 0.0850 139,565 -0.01(-15.00%)
May 29, 2019 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
May 23, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 22, 2019 0.1000 0.1000 0.1000 0.1000 4,700 +0.00(+0.00%)
May 17, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 16, 2019 0.0900 0.1000 0.0900 0.0950 139,000 +0.01(+5.56%)
May 14, 2019 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
May 10, 2019 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
May 08, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
May 07, 2019 0.0950 0.0950 0.0950 0.0950 34,475 +0.01(+11.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.