End of day Prices (full format), 150 Days for (KLA) KIRKLAND LAKE GOLD LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2022-Feb-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Feb-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Feb-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Feb-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Feb-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Feb-02 Wed
| ###
| 53
| ###
| ###
| 2,583
| 68,449
| 33.0
| 33.0
| 0.0 |
2022-Feb-01 Tue
| 52.85
| ###
| ###
| ###
| 551
| 0
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| 51.79
| ###
| 51.74
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| 52.5
| 52.78
| ###
| 52.77
| 526
| 13,881
| ###
| ###
| ### |
2022-Jan-27 Thu
| 55
| 55
| 52.85
| 52.85
| 677
| ###
| 29.5
| 29.5
| 3.8 |
2022-Jan-25 Tue
| 55.7
| 55.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-24 Mon
| ###
| ###
| 54.51
| 55.7
|
|
| ###
| ###
| 4.0 |
2022-Jan-21 Fri
| ###
| ###
| 58
| 58
|
|
| 65.1
| 65.1
| 4.1 |
2022-Jan-20 Thu
| 57.55
| 58.75
| 57.55
| 58.7
|
|
| ###
| ###
| 4.2 |
2022-Jan-19 Wed
| 56
| 56
| 56
| 56
| 23
| 1,288
| 69.2
| 69.2
| 4.0 |
2022-Jan-18 Tue
| 56.23
| 56.8
| 55.75
| 56.79
|
|
| ###
| ###
| ### |
2022-Jan-17 Mon
| 56.79
| 56.79
| ###
| 56.23
| 685
| 19,450
| ###
| ###
| ### |
2022-Jan-14 Fri
| 56.74
| 56.8
| ###
| 56.8
| 2,076
| 58,958
| 69.1
| 69.1
| 4.1 |
2022-Jan-13 Thu
| 56.71
| 56.84
| 56.71
| 56.74
|
|
| ###
| ###
| 4.1 |
2022-Jan-12 Wed
| ###
| ###
| 56.51
| 56.51
| 243
| ###
| ###
| ###
| ### |
2022-Jan-11 Tue
| 55.4
| ###
| 55.4
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| 54.8
| ###
| 54.77
| 54.77
| 279
| 7,640
| ###
| ###
| 3.9 |
2022-Jan-07 Fri
| 56
| 56
| 55.4
| 55.4
|
|
| ###
| ###
| 4.0 |
2022-Jan-06 Thu
| 56.85
| ###
| 56.85
| ###
| 55
| ###
| ###
| ###
| 0.0 |
2022-Jan-05 Wed
| ###
| ###
| 56.87
| 57.58
| 970
| 27,581
| ###
| ###
| 4.1 |
2022-Jan-04 Tue
| 56.49
| 56.87
| 56.46
| 56.49
|
|
| 56.8
| 56.8
| ### |
2021-Dec-31 Fri
| ###
| 57
| ###
| ###
| 1,480
| 42,180
| 75.7
| 75.7
| 0.0 |
2021-Dec-30 Thu
| 56.5
| 56.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| 56.78
| ###
| 56.76
| 57
|
|
| 57.1
| 57.1
| ### |
2021-Dec-24 Fri
| ###
| ###
| ###
| ###
| 420
| 0
| ###
| ###
| 0.0 |
2021-Dec-23 Thu
| 57.4
| 57.4
| 57.4
| 57.4
| 0
|
|
|
| ### |
2021-Dec-22 Wed
| 57.55
| ###
| ###
| 57.4
| 759
| 0
| ###
| ###
| ### |
2021-Dec-21 Tue
| 56
| 56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| 55.88
| ###
| 376
| ###
| ###
| ###
| 0.0 |
2021-Dec-17 Fri
| 56.27
| 56.4
| 56.21
| ###
| 1,073
| ###
| ###
| ###
| 0.0 |
2021-Dec-16 Thu
| 55
| 55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| 54.4
| ###
| 53.5
| 54
|
|
| ###
| ###
| 3.9 |
2021-Dec-14 Tue
| 53
| ###
| 53
| 53.59
| 470
| 12,455
| 79.2
| 79.2
| 3.8 |
2021-Dec-13 Mon
| 53.59
| 53.59
| 52.82
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| 54.42
| 54.42
| 53.5
| 53.59
| 1,944
| ###
| 25.2
| 25.2
| 3.8 |
2021-Dec-09 Thu
| 54.82
| 55.2
| 54.7
| 54.7
|
|
| ###
| ###
| 3.9 |
2021-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| ###
| 55.21
| ###
| 55.2
| 978
| ###
| ###
| ###
| 3.9 |
2021-Dec-06 Mon
| 54.85
| ###
| 54.53
| ###
| 629
| 17,149
| 83.8
| 83.8
| 0.0 |
2021-Dec-03 Fri
| ###
| 53.57
| ###
| 53.45
| 1,348
| ###
| ###
| ###
| 3.8 |
2021-Dec-02 Thu
| ###
| ###
| 53.7
| 53.76
| 1,623
| 43,577
| ###
| ###
| 3.8 |
2021-Dec-01 Wed
| 55
| 56.26
| 53.5
| 56.26
|
|
| ###
| ###
| 4.0 |
2021-Nov-30 Tue
| ###
| ###
| ###
| ###
| 579
| 0
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| ###
| ###
| 56.89
| 56.89
| 484
| ###
| ###
| ###
| ### |
2021-Nov-26 Fri
| 56.8
| ###
| 56.77
| ###
| 978
| ###
| 86.1
| 86.1
| 0.0 |
2021-Nov-25 Thu
| 56.75
| 56.87
| ###
| 56.87
|
|
| ###
| ###
| 4.1 |
2021-Nov-24 Wed
| ###
| ###
| 56.82
| 56.87
| 2,047
| 58,155
| ###
| ###
| 4.1 |
2021-Nov-23 Tue
| 57.72
| ###
| 57.7
| ###
| 281
| ###
| 74.6
| 74.6
| 0.0 |
2021-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2021-Nov-19 Fri
| ###
| ###
| 59.55
| ###
| 3,187
| ###
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| 61.23
| 61.23
| 60.74
| ###
| 459
| ###
| 36.2
| 36.2
| 0.0 |
2021-Nov-17 Wed
| ###
| 61.23
| 60.83
| 61.23
| 854
| ###
| 72.8
| 72.8
| ### |
2021-Nov-16 Tue
| ###
| 61.23
| ###
| 61.23
|
|
| 77.4
| 77.4
| ### |
2021-Nov-15 Mon
| 60.75
| 60.75
| ###
| 60.24
| 1,279
| 38,849
| ###
| ###
| 4.3 |
2021-Nov-12 Fri
| 60.2
| 61.2
| 60.2
| 60.5
| 5,121
| 310,844
| 68.1
| 68.1
| ### |
2021-Nov-11 Thu
| 59.25
| ###
| 59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| 57
| ###
| 57
| 58.52
| 2,386
| ###
| ###
| ###
| ### |
2021-Nov-09 Tue
| 56.71
| ###
| 56.7
| 56.7
|
|
| 42.3
| 42.3
| ### |
2021-Nov-08 Mon
| ###
| 59
| ###
| 56.71
| 748
| ###
| ###
| ###
| ### |
2021-Nov-05 Fri
| 55
| 56.71
| 55
| 56.7
|
|
| ###
| ###
| ### |
2021-Nov-04 Thu
| 55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| ###
| 55.25
| ###
| ###
| 2,179
| ###
| 71.2
| 71.2
| 0.0 |
2021-Nov-02 Tue
| 56
| 56
| 53.5
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2021-Nov-01 Mon
| 56.56
| 56.56
| ###
| ###
| 1,322
| 37,386
| 43.7
| 43.7
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| ###
| 57.75
| 1,123
| 0
| 22.5
| 22.5
| 4.1 |
2021-Oct-28 Thu
| 59.8
| 59.8
| 59.45
| 59.7
|
|
| 45.9
| 45.9
| 4.3 |
2021-Oct-27 Wed
| ###
| 60.4
| 59.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| 60.81
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| 60.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| 60.8
| 60.8
| ###
| ###
| 145
| ###
| 33.7
| 33.7
| 0.0 |
2021-Oct-20 Wed
| 61.23
| 61.23
| 60.8
| 60.8
|
|
| 33.9
| 33.9
| 4.3 |
2021-Oct-19 Tue
| 61.53
| 61.57
| 61.23
| 61.55
| 452
| 27,752
| 64.7
| 64.7
| ### |
2021-Oct-18 Mon
| 61.8
| 61.8
| 61.23
| 61.58
|
|
| ###
| ###
| 4.4 |
2021-Oct-15 Fri
| 61.5
| ###
| 61.5
| ###
| 2,252
| 69,249
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| 58.5
| 61.5
| 58.5
| 61.29
|
|
| 91.5
| 91.5
| 4.4 |
2021-Oct-13 Wed
| 57.4
| ###
| 57.4
| 58
| 6,171
| ###
| 71.8
| 71.8
| 4.1 |
2021-Oct-12 Tue
| 57.25
| ###
| 56
| 57
|
|
| ###
| ###
| ### |
2021-Oct-11 Mon
| 57
| 57
| 54
| ###
| 2,076
| ###
| 12.7
| 12.7
| 0.0 |
2021-Oct-08 Fri
| 58.44
| 58.44
| 57.5
| ###
| 3,870
| 224,343
| 26.9
| 26.9
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| 58.44
|
|
| 27.9
| 27.9
| 4.2 |
2021-Oct-06 Wed
| ###
| 58.74
| 57.71
| 58.45
| 3,940
| ###
| 79.3
| 79.3
| 4.2 |
2021-Oct-05 Tue
| ###
| 57
| 56.59
| ###
| 1,047
| ###
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| ###
| 56.4
| 55.5
| 55.5
| 3,574
| ###
| 28.8
| 28.8
| 4.0 |
2021-Oct-01 Fri
| 57
| 57
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2021-Sep-30 Thu
| 57
| 57
| 55.7
| 56.82
| 5,347
| ###
| 31.2
| 31.2
| 4.1 |
2021-Sep-29 Wed
| ###
| ###
| 54
| ###
| 3,578
| ###
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| ###
| ###
| 59.7
| ###
| 1,852
| 55,282
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| 58.26
| 59
| 58.26
| ###
| 852
| 49,952
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| 58
| 58
| ###
| 57.53
|
|
| 37.4
| 37.4
| ### |
2021-Sep-23 Thu
| 58.27
| 58.5
| 58
| 58
| 2,424
| ###
| 26.6
| 26.6
| 4.1 |
2021-Sep-22 Wed
| 58
| 58.56
| 58
| 58.56
| 483
| 28,149
| 69.2
| 69.2
| 4.2 |
2021-Sep-21 Tue
| ###
| 59
| ###
| 57.26
| 1,384
| 40,828
| 55.7
| 55.7
| ### |
2021-Sep-20 Mon
| 56.8
| 56.88
| 55.79
| 55.79
|
|
| ###
| ###
| 4.0 |
2021-Sep-17 Fri
| 56.75
| 56.83
| 56.74
| 56.83
| 778
| 44,178
| ###
| ###
| ### |
2021-Sep-16 Thu
| ###
| 59.8
| ###
| 59
|
|
| ###
| ###
| 4.2 |
2021-Sep-15 Wed
| 58.24
| 58.5
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2021-Sep-14 Tue
| 57.8
| 57.88
| 57.47
| 57.8
| 2,326
| 134,152
| 63.0
| 63.0
| 4.1 |
2021-Sep-13 Mon
| ###
| 55.72
| 55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| 55.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| ###
| ###
| 1,174
| 0
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| 56.44
| 56.44
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2021-Sep-07 Tue
| 56.21
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2021-Sep-06 Mon
| 57
| 57
| ###
| 56.86
| 1,129
| 32,176
| 38.9
| 38.9
| ### |
2021-Sep-03 Fri
| 55
| 55.83
| 55
| 55.76
|
|
| 72.3
| 72.3
| 4.0 |
2021-Sep-02 Thu
| 53.78
| 53.78
| 53.29
| ###
| 1,055
| 56,479
| 31.9
| 31.9
| 0.0 |
2021-Sep-01 Wed
| 54.83
| ###
| 54.81
| ###
| 549
| 15,045
| 67.2
| 67.2
| 0.0 |
2021-Aug-31 Tue
| ###
| 54.5
| 53.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| 53.5
| ###
| 53.5
| ###
| 1,950
| ###
| 74.0
| 74.0
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| 52.82
| ###
| 1,183
| 31,243
| ###
| ###
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
| 627
| 0
| 41.7
| 41.7
| 0.0 |
2021-Aug-25 Wed
| 53.86
| 53.86
| 53.86
| 53.86
| 50
| ###
| 62.3
| 62.3
| 3.8 |
2021-Aug-24 Tue
| ###
| 54.7
| ###
| 54.41
|
|
| 66.9
| 66.9
| ### |
2021-Aug-23 Mon
| 53
| ###
| 50.41
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| 53.46
| 53.49
| ###
| ###
| 584
| ###
| 41.9
| 41.9
| 0.0 |
2021-Aug-19 Thu
| 53.89
| 53.89
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2021-Aug-18 Wed
| 54.4
| 54.7
| ###
| 54.7
|
|
| 70.8
| 70.8
| 3.9 |
2021-Aug-17 Tue
| ###
| ###
| 54
| ###
| 658
| ###
| 56.8
| 56.8
| 0.0 |
2021-Aug-16 Mon
| 54.4
| ###
| 53.47
| 54.7
|
|
| 80.1
| 80.1
| 3.9 |
2021-Aug-13 Fri
| ###
| ###
| ###
| ###
| 420
| 0
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| ###
| ###
| 53.52
| 53.52
| 1,372
| ###
| ###
| ###
| 3.8 |
2021-Aug-11 Wed
| 53.52
| 53.53
| 53
| 53.26
| 1,325
| 70,576
| 36.1
| 36.1
| 3.8 |
2021-Aug-10 Tue
| 54.5
| 54.5
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2021-Aug-09 Mon
| ###
| 57.28
| 55.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| ###
| 59.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| 58.5
| ###
| 58.5
| ###
| 1,373
| ###
| 66.2
| 66.2
| 0.0 |
2021-Aug-03 Tue
| 58
| 58.51
| 57.47
| 57.52
| 1,572
| ###
| ###
| ###
| 4.1 |
2021-Aug-02 Mon
| 57.7
| ###
| 57.5
| 57.74
| 2,151
| 61,841
| ###
| ###
| 4.1 |
2021-Jul-30 Fri
| 56
| 57.5
| 56
| 56.83
| 3,624
| ###
| ###
| ###
| ### |
2021-Jul-29 Thu
| ###
| 54.2
| 53
| 54.2
|
|
| 71.2
| 71.2
| ### |
2021-Jul-28 Wed
| 53.43
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2021-Jul-27 Tue
| 53.8
| 53.8
| 53.26
| 53.26
| 855
| ###
| ###
| ###
| 3.8 |
2021-Jul-26 Mon
| 53.58
| ###
| 53.55
| 53.79
|
|
| 76.5
| 76.5
| 3.8 |
2021-Jul-23 Fri
| 54.51
| 54.51
| 53.72
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2021-Jul-22 Thu
| 54.55
| ###
| 54.55
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2021-Jul-21 Wed
| ###
| 55.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| 54.74
| 54.74
| 53.77
| 54.25
|
|
| 32.2
| 32.2
| 3.9 |
2021-Jul-19 Mon
| 55.28
| 55.44
| ###
| 54.75
|
|
| ###
| ###
| ### |
2021-Jul-16 Fri
| 56
| ###
| 56
| 56.7
|
|
| 73.8
| 73.8
| ### |
2021-Jul-15 Thu
| 55.51
| ###
| 55.22
| ###
| 1,257
| ###
| 71.4
| 71.4
| 0.0 |
2021-Jul-14 Wed
| 54.75
| 55.27
| 54.75
| 54.82
|
|
| 68.1
| 68.1
| 3.9 |
2021-Jul-13 Tue
| 52.86
| 54
| 52.86
| 53.44
| 1,273
| ###
| 76.2
| 76.2
| 3.8 |
2021-Jul-12 Mon
| ###
| 52.74
| 52.51
| 52.51
| 541
| 28,470
| 42.6
| 42.6
| ### |
2021-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
|