Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 26-Apr-13 06:50:10 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(KLA) KIRKLAND LAKE GOLD LTD Daily Prices...

     Prev Section TOC    Company Info for KLA    Limits Next Section


Company Details for (KLA) KIRKLAND LAKE GOLD LTD

Listing Code KLA
Listing Name KIRKLAND LAKE GOLD LTD
GICS Sector Materials
ISIN Name KOALA CORP. AUST.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000KLA9


Maximum Price date available .. Friday 10th April 2026
Latest price with VOLUME for KLA .. Wednesday 2nd February 2022

KLA is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 81 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for KLA    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 Next >>


End of day Prices (full format),

225 Days for (KLA) KIRKLAND LAKE GOLD LTD
DateOpenHighLowCloseVolumeVolume $
(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
2021-Jul-08 Thu 53.51 53.7 52.75 52.75 29.1 29.1 3.8
2021-Jul-07 Wed ### 53.45 ### 53.4 176 ### 68.6 68.6 3.8
2021-Jul-06 Tue 52.57 52.79 ### ### ### ### 0.0
2021-Jul-05 Mon ### 52.73 ### 52.73 749 19,747 82.4 82.4 ###
2021-Jul-02 Fri ### ### 51.4 51.4 479 ### 25.4 25.4 ###
2021-Jul-01 Thu 50.4 50.4 50.4 50.4 0 ###
2021-Jun-30 Wed 51.28 51.5 50.4 50.4 ### ### ###
2021-Jun-29 Tue 51.49 52.28 50.8 51.85 ### ### ###
2021-Jun-28 Mon 52.88 52.88 ### ### ### ### 0.0
2021-Jun-25 Fri 52.4 ### 52.4 52.89 720 ### 73.8 73.8 3.8
2021-Jun-24 Thu ### ### ### ### 69.3 69.3 0.0
2021-Jun-23 Wed 53.5 53.5 ### ### 1,327 ### 34.3 34.3 0.0
2021-Jun-22 Tue 52.5 53.41 52.5 ### ### ### 0.0
2021-Jun-21 Mon 52 53.88 51 51.79 4,259 223,341 ### ### ###
2021-Jun-18 Fri ### ### 52.23 52.83 1,451 ### ### ### ###
2021-Jun-17 Thu 55.26 ### 54.28 ### 41.0 41.0 0.0
2021-Jun-16 Wed 55.55 55.85 ### 55.8 ### ### 4.0
2021-Jun-15 Tue 56 56 55.22 55.85 ### ### ###
2021-Jun-11 Fri ### 56.4 ### 56.4 1,423 40,128 ### ### 4.0
2021-Jun-10 Thu 55.82 ### ### 55.81 229 0 ### ### ###
2021-Jun-09 Wed 55.44 55.44 ### ### 44 ### ### ### 0.0
2021-Jun-08 Tue 54.85 55.44 54.8 55.44 ### ### ###
2021-Jun-07 Mon 55.52 55.7 54.73 54.73 ### ### ###
2021-Jun-04 Fri 55.25 55.25 54.44 ### 1,687 92,523 ### ### 0.0
2021-Jun-03 Thu 56 56.21 55.25 ### 1,589 88,554 ### ### 0.0
2021-Jun-02 Wed 55.2 55.4 ### 55.28 60.1 60.1 3.9
2021-Jun-01 Tue ### ### ### 55.2 746 0 ### ### 3.9
2021-May-31 Mon ### ### 55.8 ### 44.8 44.8 0.0
2021-May-28 Fri 56.45 56.5 ### ### 1,744 ### 32.8 32.8 0.0
2021-May-27 Thu 56.8 56.89 56.41 56.8 6,355 ### ### ### 4.1
2021-May-26 Wed 56.45 57 ### 56.55 ### ### ###
2021-May-25 Tue 56.47 56.72 55.89 ### ### ### 0.0
2021-May-24 Mon ### ### 55.7 ### 1,540 42,889 84.6 84.6 0.0
2021-May-21 Fri ### ### 55.28 ### ### ### 0.0
2021-May-20 Thu 56.23 56.23 ### ### ### ### 0.0
2021-May-19 Wed 57 57 ### 56.5 2,924 ### 41.0 41.0 4.0
2021-May-18 Tue 56 56.51 55.89 56.5 5,423 304,772 71.4 71.4 4.0
2021-May-17 Mon ### 53.5 ### 53.47 ### ### ###
2021-May-14 Fri ### ### ### ### 443 0 24.3 24.3 0.0
2021-May-13 Thu 52.88 ### 52.75 52.76 ### ### 3.8
2021-May-12 Wed ### 53 ### ### ### ### 0.0
2021-May-11 Tue 52.4 52.4 ### ### ### ### 0.0
2021-May-10 Mon 51.4 ### 51 52 73.7 73.7 3.7
2021-May-07 Fri ### ### 49.51 49.51 21.7 21.7 ###
2021-May-06 Thu 50 50 50 50 ### ### ###
2021-May-05 Wed 51 51 50 50 689 ### 29.6 29.6 ###
2021-May-04 Tue ### 51.49 ### 49.72 75.4 75.4 ###
2021-May-03 Mon ### ### ### ### 546 0 78.7 78.7 0.0
2021-Apr-30 Fri 49 49 ### ### 1,753 42,948 27.6 27.6 0.0
2021-Apr-29 Thu ### ### 49 49 18.2 18.2 3.5
2021-Apr-28 Wed ### 50.2 48.5 49.5 3,849 189,948 36.5 36.5 3.5
2021-Apr-27 Tue 50.59 51.44 49.2 50.5 4,426 ### 42.3 42.3 3.6
2021-Apr-26 Mon ### ### 50 50 11.8 11.8 ###
2021-Apr-23 Fri 51.5 51.5 ### 51.25 1,754 ### ### ### ###
2021-Apr-22 Thu 50.5 51 50.5 51 3,041 ### ### ### 3.6
2021-Apr-21 Wed ### ### ### ### ### ### 0.0
2021-Apr-20 Tue ### 50 48.21 48.21 142,829 ### ### ### ###
2021-Apr-19 Mon 48.29 49.82 ### 49.22 ### ### 3.5
2021-Apr-16 Fri ### 48.77 ### 48.2 1,479 ### ### ### 3.4
2021-Apr-15 Thu 48.4 48.4 47.4 ### 1,122 53,743 22.9 22.9 0.0
2021-Apr-14 Wed 47.5 48.88 47.5 48.88 2,959 ### ### ### ###
2021-Apr-13 Tue 47.5 47.5 46 ### 981 ### 29.6 29.6 0.0
2021-Apr-12 Mon ### ### 46.79 47.45 ### ### ###
2021-Apr-09 Fri 46.4 47 46.4 46.4 3,142 ### 60.0 60.0 3.3
2021-Apr-08 Thu 46.43 46.43 45.8 46 1,041 ### ### ### 3.3
2021-Apr-07 Wed ### 47.4 ### ### 27.2 27.2 0.0
2021-Apr-06 Tue ### 46.57 ### 46.2 82.1 82.1 ###
2021-Apr-01 Thu ### 44.76 ### 44.4 88.9 88.9 ###
2021-Mar-31 Wed 42.25 43.85 42 ### 2,046 87,824 65.5 65.5 0.0
2021-Mar-30 Tue ### 44 41.5 42.2 20.2 20.2 3.0
2021-Mar-29 Mon 44 44.43 43.71 43.75 746 32,876 49.0 49.0 3.1
2021-Mar-26 Fri 45 45 ### 43.71 13.0 13.0 3.1
2021-Mar-25 Thu 43.8 44.7 43.8 ### 79.7 79.7 0.0
2021-Mar-24 Wed 44.84 44.84 44 ### 27.6 27.6 0.0
2021-Mar-23 Tue 45.8 47 44.73 44.81 ### ### ###


1 2 3 4 5 6 7 8 9 10 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-13 06:50:10 thru 2026-04-13 06:50:11 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000