Kirkland Lake Gold Ltd. Common Sharesのデータ

Kirkland Lake Gold Ltd. Common Sharesの基本情報

名前 Kirkland Lake Gold Ltd. Common Shares
ティッカー KL
nan
上場年 nan
セクター Basic Industries

Kirkland Lake Gold Ltd. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.04 37.04 37.84 37.05 2245700.0 37.05
2021-02-12 38.75 37.61 38.1 38.25 1216100.0 38.25
2021-02-11 39.47 38.23 39.28 38.37 1555800.0 38.37
2021-02-10 39.51 38.48 39.38 39.21 2245000.0 39.21
2021-02-09 39.75 38.7 39.59 39.06 1344800.0 39.06
2021-02-08 39.77 38.73 38.93 39.29 2431800.0 39.29
2021-02-05 38.44 37.5 37.99 38.34 2103200.0 38.34
2021-02-04 38.24 37.34 38.19 37.75 2655900.0 37.75
2021-02-03 38.88 38.22 38.38 38.7 1098000.0 38.7
2021-02-02 38.88 38.03 38.75 38.47 1650000.0 38.47
2021-02-01 39.54 38.36 39.46 39.19 2410300.0 39.19
2021-01-29 39.83 38.25 39.45 38.42 1961500.0 38.42
2021-01-28 39.71 38.14 39.16 38.59 2426400.0 38.59
2021-01-27 39.7 38.21 39.52 38.29 2678100.0 38.29
2021-01-26 40.15 39.26 39.52 39.91 1030200.0 39.91
2021-01-25 40.75 39.33 40.32 39.65 1931800.0 39.65
2021-01-22 40.57 39.49 39.96 40.17 1730900.0 40.17
2021-01-21 41.12 40.29 41.0 40.65 1326600.0 40.65
2021-01-20 41.24 40.45 40.7 40.88 1942200.0 40.88
2021-01-19 40.31 39.51 40.19 40.2 1541400.0 40.2
2021-01-15 40.35 39.32 40.2 39.32 2023100.0 39.32
2021-01-14 41.07 40.21 40.6 40.27 1563300.0 40.27
2021-01-13 41.69 40.66 41.12 40.72 1286700.0 40.72
2021-01-12 41.13 40.16 40.88 41.03 1609000.0 41.03
2021-01-11 41.06 40.33 40.57 40.61 1265500.0 40.61
2021-01-08 42.49 40.57 42.48 41.3 2452200.0 41.3
2021-01-07 43.33 42.59 42.84 43.28 2030600.0 43.28
2021-01-06 43.49 42.3 43.15 43.29 2938600.0 43.29
2021-01-05 45.18 43.28 45.04 43.77 2408500.0 43.77
2021-01-04 44.76 42.39 42.99 44.55 3899600.0 44.55
2020-12-31 42.57 41.22 42.54 41.27 1386200.0 41.27
2020-12-30 42.48 41.5 41.5 42.37 1139200.0 42.37
2020-12-29 42.35 41.52 41.85 41.57 1070900.0 41.38
2020-12-28 43.15 41.15 42.63 41.43 1045700.0 41.24
2020-12-24 42.39 41.58 41.93 41.99 572500.0 41.8
2020-12-23 42.28 41.22 41.25 41.96 1139700.0 41.77
2020-12-22 41.5 40.45 41.29 41.08 1596500.0 40.89
2020-12-21 42.04 41.18 41.84 41.42 1237000.0 41.23
2020-12-18 42.6 41.6 42.23 41.86 1554900.0 41.67
2020-12-17 43.37 41.97 42.7 42.09 2069900.0 41.9
2020-12-16 41.93 40.91 41.29 41.82 1432700.0 41.63
2020-12-15 41.09 39.73 39.78 40.95 2088000.0 40.76
2020-12-14 41.46 38.96 40.98 39.03 3438800.0 38.85
2020-12-11 41.09 39.86 40.51 41.03 2187800.0 40.84
2020-12-10 42.09 40.59 41.44 40.82 1284600.0 40.64
2020-12-09 41.61 40.43 41.12 41.13 2192500.0 40.94
2020-12-08 42.27 41.13 42.16 41.55 1467100.0 41.36
2020-12-07 42.52 40.5 40.59 41.75 1822300.0 41.56
2020-12-04 40.74 39.93 40.4 40.42 1464300.0 40.24
2020-12-03 41.42 40.12 41.28 40.51 1827000.0 40.33
2020-12-02 41.55 40.72 41.34 41.22 1634600.0 41.03
2020-12-01 42.46 40.85 42.37 41.28 2439100.0 41.09
2020-11-30 41.04 39.45 40.05 40.98 2282400.0 40.79
2020-11-27 40.24 38.94 39.19 40.22 907400.0 40.04
2020-11-25 39.93 39.24 39.46 39.62 1439500.0 39.44
2020-11-24 39.67 38.38 38.53 38.86 2753000.0 38.68
2020-11-23 40.99 39.18 40.82 39.44 2220200.0 39.26
2020-11-20 42.23 40.86 41.13 41.2 1618500.0 41.01
2020-11-19 41.48 40.14 40.38 40.47 2026900.0 40.29
2020-11-18 42.55 40.94 42.45 40.94 2752800.0 40.75
2020-11-17 44.19 42.69 43.84 42.74 2140900.0 42.55
2020-11-16 45.17 43.94 44.74 43.96 1984500.0 43.76
2020-11-13 45.85 44.95 45.7 45.11 942100.0 44.91
2020-11-12 45.59 44.56 44.9 45.12 1463400.0 44.92
2020-11-11 44.58 43.44 43.91 44.56 1837900.0 44.36
2020-11-10 45.66 44.05 45.57 44.17 2410000.0 43.97
2020-11-09 46.17 43.89 46.11 45.14 3735900.0 44.94
2020-11-06 50.13 48.37 49.88 48.64 1439000.0 48.42
2020-11-05 49.79 48.2 48.33 49.32 2051800.0 49.1
2020-11-04 47.45 46.06 47.12 46.57 1324600.0 46.36
2020-11-03 47.5 46.66 46.81 47.14 1534500.0 46.93
2020-11-02 46.67 45.24 45.98 46.23 1580200.0 46.02
2020-10-30 46.31 44.77 45.88 45.62 1183200.0 45.41
2020-10-29 45.4 43.94 44.1 45.35 1200800.0 45.14
2020-10-28 45.52 43.76 45.35 44.55 2773000.0 44.35
2020-10-27 46.59 45.62 45.84 46.54 910000.0 46.33
2020-10-26 47.33 45.78 46.61 45.86 1684800.0 45.65
2020-10-23 47.25 46.39 46.97 46.66 1125800.0 46.45
2020-10-22 47.8 46.66 47.5 47.08 1277200.0 46.87
2020-10-21 49.13 47.93 48.53 48.04 1338100.0 47.82
2020-10-20 49.22 47.96 48.85 48.2 1373300.0 47.98
2020-10-19 50.47 48.51 50.31 48.58 1310500.0 48.36
2020-10-16 51.01 49.77 50.81 49.84 996800.0 49.61
2020-10-15 50.94 49.99 50.1 50.72 1018700.0 50.49
2020-10-14 51.78 50.71 51.18 50.89 1027000.0 50.66
2020-10-13 51.13 49.25 51.05 50.63 1927200.0 50.4
2020-10-12 51.72 50.62 51.0 51.39 753000.0 51.16
2020-10-09 51.32 49.42 49.48 51.17 1848900.0 50.94
2020-10-08 48.5 47.59 48.01 48.27 1124100.0 48.05
2020-10-07 48.0 47.27 47.53 47.64 1611900.0 47.42
2020-10-06 49.49 46.84 49.3 46.91 2076800.0 46.7
2020-10-05 50.03 48.64 48.74 48.93 1169200.0 48.71
2020-10-02 49.32 48.25 48.79 48.54 1141900.0 48.32
2020-10-01 49.82 48.53 49.33 49.32 1837100.0 49.1
2020-09-30 49.4 47.64 48.85 48.73 1706600.0 48.51
2020-09-29 49.45 48.64 48.82 48.91 1160200.0 48.69
2020-09-28 49.32 47.9 49.13 48.69 1367200.0 48.35
2020-09-25 48.8 47.31 48.17 48.53 1211500.0 48.19
2020-09-24 48.94 46.25 46.7 48.58 1778500.0 48.24
2020-09-23 48.38 47.05 48.05 47.22 2385400.0 46.89
2020-09-22 50.46 48.39 50.12 49.02 1696300.0 48.67
2020-09-21 50.88 49.01 49.81 49.78 2761500.0 49.43
2020-09-18 53.01 51.27 52.5 51.32 1438100.0 50.96
2020-09-17 52.8 51.29 52.02 52.35 1615000.0 51.98
2020-09-16 54.93 53.16 54.63 53.36 2042300.0 52.98
2020-09-15 55.0 53.5 54.9 54.04 1186700.0 53.66
2020-09-14 54.52 53.23 53.54 54.31 1728300.0 53.93
2020-09-11 54.13 52.06 53.44 52.5 1327400.0 52.13
2020-09-10 55.29 52.84 55.0 52.94 1566800.0 52.57
2020-09-09 54.64 52.12 52.3 54.53 1555200.0 54.14
2020-09-08 52.99 49.59 50.12 51.79 1385100.0 51.42
2020-09-04 52.14 49.44 51.75 51.68 1708600.0 51.31
2020-09-03 52.82 50.9 52.21 52.51 1428100.0 52.14
2020-09-02 53.2 51.36 52.03 53.13 961200.0 52.75
2020-09-01 54.3 52.1 54.27 52.54 1164000.0 52.17
2020-08-31 54.32 53.15 53.73 53.21 1214700.0 52.83
2020-08-28 53.74 52.37 52.91 53.45 1140700.0 53.07
2020-08-27 53.92 51.06 53.9 51.79 1293400.0 51.42
2020-08-26 52.84 50.94 51.0 52.8 1306000.0 52.43
2020-08-25 52.18 50.54 52.0 51.7 1403900.0 51.33
2020-08-24 53.74 52.21 53.45 52.26 957000.0 51.89
2020-08-21 53.59 52.68 53.2 53.16 1208700.0 52.78
2020-08-20 54.02 52.25 52.49 53.94 1267600.0 53.56
2020-08-19 54.0 52.53 53.41 52.68 1541900.0 52.31
2020-08-18 55.17 52.71 55.01 54.06 2087400.0 53.68
2020-08-17 53.47 51.4 52.08 53.25 1866400.0 52.87
2020-08-14 50.63 49.15 50.29 49.91 1147300.0 49.56
2020-08-13 51.2 48.94 49.27 50.34 1394600.0 49.98
2020-08-12 49.61 48.34 49.2 48.6 2023300.0 48.26
2020-08-11 49.15 47.44 48.5 48.16 3764100.0 47.82
2020-08-10 54.16 51.15 53.11 51.3 1862100.0 50.94
2020-08-07 53.57 51.93 52.82 52.58 2049300.0 52.21
2020-08-06 56.89 53.57 56.67 54.11 2207400.0 53.73
2020-08-05 57.69 54.46 57.21 55.2 2774800.0 54.81
2020-08-04 55.69 53.1 53.8 55.6 2428000.0 55.21
2020-08-03 54.94 52.09 54.68 53.7 1889100.0 53.32
2020-07-31 54.74 51.8 52.02 54.6 3518000.0 54.21
2020-07-30 51.11 48.66 49.53 50.74 2422300.0 50.38
2020-07-29 51.15 49.04 50.8 50.49 2689100.0 50.13
2020-07-28 50.93 49.01 49.62 50.64 1989900.0 50.28
2020-07-27 51.37 49.84 50.0 50.63 3189800.0 50.27
2020-07-24 48.53 47.54 48.11 48.27 1899600.0 47.93
2020-07-23 48.86 46.92 48.28 47.54 2050800.0 47.2
2020-07-22 49.7 48.03 48.63 48.48 2161300.0 48.14
2020-07-21 48.69 47.18 47.86 48.13 2624900.0 47.79
2020-07-20 46.9 45.04 45.43 46.23 1764300.0 45.9
2020-07-17 45.1 44.18 44.86 44.71 1447000.0 44.39
2020-07-16 45.24 43.42 44.81 44.09 2442800.0 43.78
2020-07-15 45.3 43.92 44.73 45.11 2047900.0 44.79
2020-07-14 45.0 43.35 43.82 44.99 1603900.0 44.67
2020-07-13 46.99 43.81 46.88 44.01 2137300.0 43.7
2020-07-10 47.25 45.37 47.0 45.81 1558500.0 45.49
2020-07-09 48.22 45.19 48.15 46.76 3902900.0 46.43
2020-07-08 47.75 44.94 45.0 47.53 4188100.0 47.19
2020-07-07 44.09 41.75 41.75 43.87 2866000.0 43.56
2020-07-06 42.45 41.28 42.37 41.93 1638900.0 41.63
2020-07-02 42.37 41.18 41.45 41.68 2326600.0 41.38
2020-07-01 41.74 40.31 41.22 41.64 2104300.0 41.35
2020-06-30 41.32 38.65 39.2 41.24 2765300.0 40.95
2020-06-29 39.37 38.5 38.91 39.37 1485000.0 39.09
2020-06-26 38.91 37.84 38.81 38.72 1255100.0 38.32
2020-06-25 38.98 38.07 38.41 38.94 1294900.0 38.54
2020-06-24 40.09 38.05 39.39 38.42 2036500.0 38.02
2020-06-23 40.49 39.34 39.77 39.51 1655600.0 39.1
2020-06-22 39.93 38.61 39.13 39.05 2130700.0 38.65
2020-06-19 38.53 37.12 37.25 38.28 2330000.0 37.89
2020-06-18 37.43 36.65 37.06 36.91 1243900.0 36.53
2020-06-17 37.96 36.94 37.25 37.23 1131300.0 36.85
2020-06-16 37.73 36.87 37.0 37.28 1736200.0 36.9
2020-06-15 37.43 35.36 36.0 37.24 1684400.0 36.86
2020-06-12 38.58 36.6 37.75 36.74 1871100.0 36.36
2020-06-11 40.12 36.83 39.43 37.32 2631100.0 36.94
2020-06-10 39.4 37.2 38.4 39.37 2379600.0 38.97
2020-06-09 38.43 37.54 38.31 38.03 1358800.0 37.64
2020-06-08 38.27 37.14 38.2 37.73 1721000.0 37.34
2020-06-05 38.2 36.2 36.41 38.17 1857600.0 37.78
2020-06-04 38.05 36.96 37.9 37.78 2320100.0 37.39
2020-06-03 39.34 36.73 38.37 37.09 3579500.0 36.71
2020-06-02 41.22 39.44 41.05 39.53 2000400.0 39.12
2020-06-01 40.98 38.51 38.59 40.92 2100700.0 40.5
2020-05-29 39.23 38.21 38.84 38.46 2032000.0 38.06
2020-05-28 38.73 37.21 38.3 37.85 1573300.0 37.46
2020-05-27 37.81 36.12 36.41 37.64 2055500.0 37.25
2020-05-26 38.31 37.13 38.16 37.51 2117000.0 37.12
2020-05-22 39.87 38.35 39.14 38.61 1594400.0 38.21
2020-05-21 39.39 37.92 39.17 39.02 2249400.0 38.62
2020-05-20 40.91 39.6 40.8 39.6 2247300.0 39.19
2020-05-19 41.58 40.13 40.38 40.48 2483000.0 40.06
2020-05-18 41.6 38.65 41.5 39.53 2649800.0 39.12
2020-05-15 41.45 40.24 41.22 40.97 2341600.0 40.55
2020-05-14 40.66 39.22 39.35 40.11 2249900.0 39.7
2020-05-13 40.91 38.45 40.69 39.13 2036000.0 38.73
2020-05-12 41.77 39.63 41.67 39.66 2612700.0 39.25
2020-05-11 43.31 40.75 43.31 41.03 1845100.0 40.61
2020-05-08 44.23 42.86 43.06 43.03 1832700.0 42.59
2020-05-07 43.56 41.47 42.3 43.09 2523400.0 42.65
2020-05-06 42.67 41.34 42.52 41.46 2094500.0 41.03
2020-05-05 43.44 42.01 42.67 43.07 1841300.0 42.63
2020-05-04 43.18 41.67 42.86 42.98 2348600.0 42.54
2020-05-01 41.92 39.72 40.6 41.88 2147000.0 41.45
2020-04-30 43.77 41.12 43.48 41.42 2494000.0 40.99
2020-04-29 43.85 41.44 42.98 43.82 2446000.0 43.37
2020-04-28 43.91 42.51 43.5 43.38 2041900.0 42.93
2020-04-27 43.83 42.16 43.83 43.32 1866000.0 42.87
2020-04-24 42.96 41.26 42.62 42.87 2078400.0 42.43
2020-04-23 42.69 40.74 40.75 41.79 3506400.0 41.36
2020-04-22 39.98 37.75 38.04 39.82 2579500.0 39.41
2020-04-21 37.04 35.2 35.65 36.67 1921100.0 36.29
2020-04-20 36.97 34.61 35.35 36.72 2372900.0 36.34
2020-04-17 36.66 34.39 35.82 34.54 2836600.0 34.18
2020-04-16 37.37 35.72 36.47 36.73 1346600.0 36.35
2020-04-15 37.79 35.39 36.52 36.3 1676600.0 35.93
2020-04-14 40.06 36.22 39.0 37.2 3024400.0 36.82
2020-04-13 38.6 34.41 36.25 38.35 3153800.0 37.96
2020-04-09 35.91 34.65 34.9 35.86 3218200.0 35.49
2020-04-08 34.36 33.23 34.05 33.61 1304700.0 33.26
2020-04-07 35.75 33.66 35.75 33.96 2028100.0 33.61
2020-04-06 35.42 33.76 34.26 34.6 2936500.0 34.24
2020-04-03 34.43 31.82 31.82 33.0 2663700.0 32.66
2020-04-02 32.23 29.58 30.09 31.52 2117800.0 31.2
2020-04-01 30.46 28.7 29.1 29.23 1965100.0 28.93
2020-03-31 31.57 29.37 29.69 29.6 1739600.0 29.3
2020-03-30 32.9 29.6 31.77 30.53 1861700.0 30.22
2020-03-27 32.92 29.95 31.98 31.99 2638300.0 31.54
2020-03-26 34.56 30.89 33.81 32.88 2727700.0 32.41
2020-03-25 33.92 30.45 31.91 32.68 3326900.0 32.22
2020-03-24 32.3 29.72 31.54 31.47 3636700.0 31.02
2020-03-23 28.8 24.6 26.1 27.4 3340700.0 27.01
2020-03-20 28.74 24.2 28.06 25.51 3297500.0 25.15
2020-03-19 29.98 23.22 25.15 26.95 3870300.0 26.57
2020-03-18 30.23 23.31 27.54 23.78 2784600.0 23.44
2020-03-17 31.12 25.0 25.59 28.85 4039900.0 28.44
2020-03-16 28.14 18.02 18.84 26.17 4276500.0 25.8
2020-03-13 26.79 22.31 26.78 23.1 4194700.0 22.77
2020-03-12 27.9 23.84 25.31 25.22 4088000.0 24.86
2020-03-11 32.34 29.95 31.72 30.31 3030200.0 29.88
2020-03-10 34.08 31.25 33.39 32.01 2868400.0 31.56
2020-03-09 34.9 31.8 33.01 32.9 2243600.0 32.43
2020-03-06 36.04 33.39 35.87 35.04 2328800.0 34.54
2020-03-05 36.31 35.16 35.9 35.68 1705400.0 35.18
2020-03-04 35.56 34.17 34.88 35.5 2179400.0 35.0
2020-03-03 35.69 32.36 32.61 34.54 3657000.0 34.05
2020-03-02 33.07 31.69 32.53 32.31 2033900.0 31.85
2020-02-28 32.73 30.68 31.75 32.08 5647000.0 31.63
2020-02-27 36.79 33.7 36.7 33.79 3447400.0 33.31
2020-02-26 37.29 36.32 36.7 36.4 2331400.0 35.88
2020-02-25 37.94 36.06 36.21 36.84 3275500.0 36.32
2020-02-24 38.47 36.59 38.39 36.8 3760900.0 36.28
2020-02-21 36.92 35.15 35.73 36.48 3769600.0 35.96
2020-02-20 36.62 34.74 36.26 34.79 5859700.0 34.3
2020-02-19 38.39 37.11 38.29 37.43 2475100.0 36.9
2020-02-18 38.28 37.21 37.4 38.1 2199800.0 37.56