Kirkland Lake Discoveries Corp. KLDC
TSXV · Canada · Non-Energy Minerals
CAD 0.3250-0.02 (-4.41%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.32 | -4.41% | CAD 0.35 | CAD 0.35 | CAD 0.31 | 241.67K |
| 2026-09-30 | CAD 0.34 | -1.45% | CAD 0.38 | CAD 0.38 | CAD 0.34 | 280.00K |
| 2026-09-29 | CAD 0.34 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.33 | 85.80K |
| 2026-09-28 | CAD 0.34 | -6.76% | CAD 0.37 | CAD 0.38 | CAD 0.34 | 73.20K |
| 2026-09-25 | CAD 0.37 | -2.63% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 127.10K |
| 2026-09-24 | CAD 0.38 | -1.30% | CAD 0.39 | CAD 0.39 | CAD 0.38 | 37.30K |
| 2026-09-23 | CAD 0.38 | +1.32% | CAD 0.38 | CAD 0.40 | CAD 0.37 | 61.80K |
| 2026-09-22 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 166.10K |
| 2026-09-21 | CAD 0.38 | -1.30% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 110.00K |
| 2026-09-18 | CAD 0.38 | -8.33% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 345.60K |
| 2026-09-17 | CAD 0.42 | +13.51% | CAD 0.40 | CAD 0.43 | CAD 0.40 | 148.20K |
| 2026-09-16 | CAD 0.37 | +8.82% | CAD 0.38 | CAD 0.39 | CAD 0.37 | 243.70K |
| 2026-09-15 | CAD 0.34 | -8.11% | CAD 0.39 | CAD 0.39 | CAD 0.34 | 275.10K |
| 2026-09-14 | CAD 0.37 | -5.13% | CAD 0.40 | CAD 0.40 | CAD 0.37 | 209.10K |
| 2026-09-11 | CAD 0.39 | -2.50% | CAD 0.40 | CAD 0.42 | CAD 0.39 | 149.50K |
| 2026-09-10 | CAD 0.40 | -11.11% | CAD 0.43 | CAD 0.43 | CAD 0.39 | 331.50K |
| 2026-09-09 | CAD 0.45 | +8.43% | CAD 0.43 | CAD 0.46 | CAD 0.41 | 603.80K |
| 2026-09-08 | CAD 0.41 | -3.49% | CAD 0.44 | CAD 0.44 | CAD 0.41 | 234.30K |
| 2026-09-04 | CAD 0.43 | +1.18% | CAD 0.43 | CAD 0.43 | CAD 0.40 | 476.10K |
| 2026-09-03 | CAD 0.43 | +19.72% | CAD 0.35 | CAD 0.43 | CAD 0.34 | 786.50K |
| 2026-09-02 | CAD 0.35 | +16.39% | CAD 0.36 | CAD 0.37 | CAD 0.34 | 1.31M |
| 2026-09-01 | CAD 0.31 | -3.17% | CAD 0.32 | CAD 0.32 | CAD 0.30 | 194.10K |
| 2026-08-31 | CAD 0.31 | -4.55% | CAD 0.33 | CAD 0.33 | CAD 0.31 | 18.60K |
| 2026-08-28 | CAD 0.33 | -2.94% | CAD 0.35 | CAD 0.36 | CAD 0.32 | 210.10K |
| 2026-08-27 | CAD 0.34 | -1.45% | CAD 0.34 | CAD 0.35 | CAD 0.33 | 125.00K |
| 2026-08-26 | CAD 0.34 | +1.47% | CAD 0.34 | CAD 0.35 | CAD 0.32 | 122.00K |
| 2026-08-25 | CAD 0.34 | -5.56% | CAD 0.36 | CAD 0.36 | CAD 0.33 | 188.80K |
| 2026-08-24 | CAD 0.36 | +16.13% | CAD 0.33 | CAD 0.39 | CAD 0.33 | 384.10K |
| 2026-08-21 | CAD 0.31 | +12.73% | CAD 0.28 | CAD 0.32 | CAD 0.28 | 682.40K |
| 2026-08-20 | CAD 0.28 | -1.79% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 304.60K |
| 2026-08-19 | CAD 0.28 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 559.10K |
| 2026-08-18 | CAD 0.28 | -9.68% | CAD 0.26 | CAD 0.28 | CAD 0.23 | 638.60K |
| 2026-08-17 | CAD 0.31 | -4.62% | CAD 0.32 | CAD 0.33 | CAD 0.31 | 103.60K |
| 2026-08-14 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.34 | CAD 0.32 | 45.10K |
| 2026-08-13 | CAD 0.32 | +3.17% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 69.40K |
| 2026-08-12 | CAD 0.31 | 0.00% | CAD 0.32 | CAD 0.34 | CAD 0.31 | 153.50K |
| 2026-08-11 | CAD 0.31 | -3.08% | CAD 0.34 | CAD 0.34 | CAD 0.31 | 112.10K |
| 2026-08-10 | CAD 0.32 | -5.25% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 83.10K |
| 2026-08-07 | CAD 0.34 | +16.27% | CAD 0.30 | CAD 0.34 | CAD 0.30 | 252.00K |
| 2026-08-06 | CAD 0.29 | +1.72% | CAD 0.30 | CAD 0.31 | CAD 0.29 | 95.20K |
| 2026-08-05 | CAD 0.29 | -1.69% | CAD 0.30 | CAD 0.31 | CAD 0.28 | 286.90K |
| 2026-08-04 | CAD 0.29 | +15.69% | CAD 0.26 | CAD 0.29 | CAD 0.26 | 94.30K |
| 2026-07-31 | CAD 0.25 | -3.77% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 5.10K |
| 2026-07-30 | CAD 0.26 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 114.60K |
| 2026-07-29 | CAD 0.26 | -1.85% | CAD 0.28 | CAD 0.28 | CAD 0.25 | 193.50K |
| 2026-07-28 | CAD 0.27 | -3.57% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 440.50K |
| 2026-07-27 | CAD 0.28 | -1.75% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 249.70K |
| 2026-07-24 | CAD 0.28 | +7.55% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 226.50K |
| 2026-07-23 | CAD 0.26 | -7.02% | CAD 0.31 | CAD 0.31 | CAD 0.26 | 327.80K |
| 2026-07-22 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.30 | CAD 0.28 | 373.70K |
| 2026-07-21 | CAD 0.28 | +5.56% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 203.70K |
| 2026-07-20 | CAD 0.27 | -3.57% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 292.90K |
| 2026-07-17 | CAD 0.28 | +1.82% | CAD 0.26 | CAD 0.29 | CAD 0.25 | 146.90K |
| 2026-07-16 | CAD 0.28 | -5.17% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 149.70K |
| 2026-07-15 | CAD 0.29 | 0.00% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 16.20K |
| 2026-07-14 | CAD 0.29 | +5.45% | CAD 0.29 | CAD 0.30 | CAD 0.28 | 90.50K |
| 2026-07-13 | CAD 0.28 | -6.78% | CAD 0.31 | CAD 0.31 | CAD 0.28 | 228.10K |
| 2026-07-10 | CAD 0.29 | -4.84% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 1.80K |
| 2026-07-09 | CAD 0.31 | +5.08% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 23.90K |
| 2026-07-08 | CAD 0.29 | -7.81% | CAD 0.32 | CAD 0.32 | CAD 0.29 | 271.40K |
| 2026-07-07 | CAD 0.32 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 79.30K |
| 2026-07-06 | CAD 0.32 | -7.25% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 86.40K |
| 2026-07-03 | CAD 0.34 | +7.81% | CAD 0.33 | CAD 0.34 | CAD 0.32 | 145.90K |
| 2026-07-02 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.34 | CAD 0.31 | 85.20K |
| 2026-06-30 | CAD 0.32 | +8.47% | CAD 0.30 | CAD 0.33 | CAD 0.28 | 196.50K |
| 2026-06-29 | CAD 0.29 | 0.00% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 34.10K |
| 2026-06-26 | CAD 0.29 | +1.72% | CAD 0.32 | CAD 0.32 | CAD 0.29 | 113.60K |
| 2026-06-25 | CAD 0.29 | 0.00% | CAD 0.29 | CAD 0.31 | CAD 0.29 | 87.80K |
| 2026-06-24 | CAD 0.29 | -9.38% | CAD 0.32 | CAD 0.32 | CAD 0.28 | 381.40K |
| 2026-06-23 | CAD 0.32 | -3.03% | CAD 0.33 | CAD 0.37 | CAD 0.32 | 227.70K |
| 2026-06-22 | CAD 0.33 | -7.82% | CAD 0.36 | CAD 0.36 | CAD 0.33 | 90.40K |
| 2026-06-19 | CAD 0.36 | +5.29% | CAD 0.34 | CAD 0.36 | CAD 0.34 | 37.70K |
| 2026-06-18 | CAD 0.34 | -2.86% | CAD 0.33 | CAD 0.35 | CAD 0.33 | 607.20K |
| 2026-06-17 | CAD 0.35 | -9.09% | CAD 0.35 | CAD 0.38 | CAD 0.34 | 191.20K |
| 2026-06-16 | CAD 0.38 | +9.07% | CAD 0.34 | CAD 0.39 | CAD 0.31 | 422.50K |
| 2026-06-15 | CAD 0.35 | +3.82% | CAD 0.36 | CAD 0.36 | CAD 0.34 | 164.20K |
| 2026-06-12 | CAD 0.34 | +1.49% | CAD 0.34 | CAD 0.36 | CAD 0.34 | 243.40K |
| 2026-06-11 | CAD 0.34 | 0.00% | CAD 0.33 | CAD 0.34 | CAD 0.32 | 139.30K |
| 2026-06-10 | CAD 0.34 | +1.52% | CAD 0.32 | CAD 0.34 | CAD 0.32 | 236.50K |
| 2026-06-09 | CAD 0.33 | -9.59% | CAD 0.40 | CAD 0.40 | CAD 0.32 | 312.60K |
| 2026-06-08 | CAD 0.37 | +1.39% | CAD 0.38 | CAD 0.38 | CAD 0.34 | 227.50K |
| 2026-06-05 | CAD 0.36 | -11.11% | CAD 0.41 | CAD 0.41 | CAD 0.35 | 443.70K |
| 2026-06-04 | CAD 0.41 | +2.53% | CAD 0.42 | CAD 0.42 | CAD 0.39 | 299.70K |
| 2026-06-03 | CAD 0.40 | -4.82% | CAD 0.41 | CAD 0.42 | CAD 0.39 | 53.70K |
| 2026-06-02 | CAD 0.41 | +6.41% | CAD 0.38 | CAD 0.44 | CAD 0.38 | 654.90K |
| 2026-06-01 | CAD 0.39 | +1.30% | CAD 0.38 | CAD 0.39 | CAD 0.38 | 230.70K |
| 2026-05-29 | CAD 0.38 | -8.33% | CAD 0.42 | CAD 0.42 | CAD 0.38 | 214.60K |
| 2026-05-28 | CAD 0.42 | +1.20% | CAD 0.41 | CAD 0.42 | CAD 0.40 | 393.90K |
| 2026-05-27 | CAD 0.41 | -3.49% | CAD 0.41 | CAD 0.42 | CAD 0.41 | 347.00K |
| 2026-05-26 | CAD 0.43 | +2.38% | CAD 0.42 | CAD 0.44 | CAD 0.41 | 325.90K |