Kirkland Lake Discoveries Corp. (TSXV:KLDC)
Canada
· Delayed Price · Currency is CAD 0.3600
+0.0600 (20.00%)
Sep 26, 2025, 3:59 PM EDT
Kirkland Lake Discoveries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.31 | 0.36 | 0.31 | 0.36 | 0.36 | 20.00% | 953,418 |
| Sep 25, 2025 | 0.33 | 0.35 | 0.30 | 0.30 | 0.30 | -1.64% | 1,288,500 |
| Sep 24, 2025 | 0.24 | 0.31 | 0.24 | 0.31 | 0.31 | 27.08% | 822,600 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 842,900 |
| Sep 22, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | - | 1,197,600 |
| Sep 19, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 1,574,600 |
| Sep 18, 2025 | 0.23 | 0.26 | 0.22 | 0.26 | 0.26 | 13.04% | 332,000 |
| Sep 17, 2025 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | 15.00% | 233,900 |
| Sep 16, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -6.98% | 299,100 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -2.27% | 370,600 |
| Sep 12, 2025 | 0.25 | 0.26 | 0.22 | 0.22 | 0.22 | -8.33% | 344,300 |
| Sep 11, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 6.67% | 207,600 |
| Sep 10, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 99,200 |
| Sep 9, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 2.27% | 316,800 |
| Sep 8, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 4.76% | 648,400 |
| Sep 5, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 16.67% | 529,300 |
| Sep 4, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 86,200 |
| Sep 3, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -5.00% | 850,600 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 750,200 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 336,100 |
| Aug 28, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 385,400 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 845,600 |
| Aug 26, 2025 | 0.16 | 0.20 | 0.15 | 0.20 | 0.20 | 25.00% | 718,600 |
| Aug 25, 2025 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 14.29% | 915,500 |
| Aug 22, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.45% | 3,192,000 |
| Aug 21, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 537,100 |
| Aug 20, 2025 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | -11.76% | 672,500 |
| Aug 19, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | - | 176,600 |
| Aug 18, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -5.56% | 293,100 |
| Aug 15, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 1,588,900 |
| Aug 14, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 5.41% | 1,179,700 |
| Aug 13, 2025 | 0.18 | 0.19 | 0.15 | 0.19 | 0.19 | 5.71% | 904,200 |
| Aug 12, 2025 | 0.17 | 0.19 | 0.15 | 0.18 | 0.18 | 9.37% | 1,428,800 |
| Aug 11, 2025 | 0.15 | 0.19 | 0.13 | 0.16 | 0.16 | - | 551,700 |
| Aug 8, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 18.52% | 454,500 |
| Aug 7, 2025 | 0.11 | 0.15 | 0.11 | 0.14 | 0.14 | 22.73% | 816,600 |
| Aug 6, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 1,221,700 |
| Aug 5, 2025 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | 47.06% | 745,900 |
| Aug 1, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 121,000 |
| Jul 31, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 14.29% | 51,200 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 64,500 |
| Jul 29, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -18.75% | 255,200 |
| Jul 28, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 246,500 |
| Jul 25, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 49,000 |
| Jul 24, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 166,300 |
| Jul 23, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -11.76% | 270,300 |
| Jul 22, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -19.05% | 204,500 |
| Jul 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 36,000 |
| Jul 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 150,300 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 104,800 |