Financial News
Kirkland Lake Discoveries Corp (OP: WARGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 28, 2022 | 0.0431 | 0 | -0.01(-15.49%) | |||
| Jan 26, 2022 | 0.0510 | 0 | -0.00(-7.10%) | |||
| Jan 20, 2022 | 0.0549 | 0 | +0.01(+24.77%) | |||
| Jan 19, 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 20,000 | -0.01(-20.00%) |
| Jan 10, 2022 | 0.0550 | 0 | +0.00(+0.00%) | |||
| Jan 05, 2022 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
| Jan 03, 2022 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.01(+14.58%) | |
| Dec 30, 2021 | 0.0480 | 0.0480 | 0.0480 | 0 | +0.00(+5.49%) | |
| Dec 14, 2021 | 0.0455 | 0.0455 | 0.0455 | 0 | -0.00(-1.30%) | |
| Dec 10, 2021 | 0.0461 | 0.0461 | 0.0461 | 0 | -0.01(-10.49%) | |
| Dec 08, 2021 | 0.0515 | 0.0515 | 0.0515 | 0 | +0.00(+1.18%) | |
| Dec 06, 2021 | 0.0509 | 0.0509 | 0.0509 | 0 | -0.00(-7.45%) | |
| Nov 30, 2021 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
| Nov 29, 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 8,244 | -0.00(-3.85%) |
| Nov 22, 2021 | 0.0572 | 0.0572 | 0.0572 | 0 | -0.00(-6.08%) | |
| Nov 16, 2021 | 0.0609 | 0.0609 | 0.0609 | 0 | +0.00(+1.50%) | |
| Nov 12, 2021 | 0.0600 | 0.0600 | 0.0600 | 25 | +0.01(+16.73%) | |
| Nov 05, 2021 | 0.0514 | 0.0514 | 0.0514 | 0 | -0.01(-14.90%) | |
| Nov 02, 2021 | 0.0604 | 0.0604 | 0.0604 | 0 | +0.01(+26.89%) | |
| Nov 01, 2021 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 22,331 | -0.01(-21.32%) |
| Oct 29, 2021 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 10,000 | +0.01(+24.74%) |
| Oct 26, 2021 | 0.0485 | 0.0485 | 0.0485 | 0 | -0.01(-20.10%) | |
| Oct 25, 2021 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | 100 | +0.00(+2.71%) |
| Oct 22, 2021 | 0.0601 | 0.0601 | 0.0591 | 0.0591 | 5,000 | +0.00(+4.79%) |
| Oct 14, 2021 | 0.0564 | 0.0564 | 0.0564 | 0 | +0.00(+9.09%) | |
| Oct 13, 2021 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | 3,565 | -0.00(-7.84%) |
| Oct 08, 2021 | 0.0561 | 0.0561 | 0.0561 | 0 | +0.00(+1.45%) | |
| Oct 06, 2021 | 0.0553 | 0.0553 | 0.0553 | 0 | +0.01(+18.42%) | |
| Oct 04, 2021 | 0.0467 | 0.0467 | 0.0467 | 0 | -0.00(-6.97%) | |
| Sep 30, 2021 | 0.0502 | 0.0502 | 0.0502 | 10 | +0.00(+0.40%) | |
| Sep 29, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,500 | -0.02(-27.54%) |
| Sep 27, 2021 | 0.0690 | 0.0690 | 0.0690 | 0 | +0.01(+15.00%) | |
| Sep 22, 2021 | 0.0600 | 0.0600 | 0.0600 | 500 | +0.00(+7.33%) | |
| Sep 21, 2021 | 0.0573 | 0.0573 | 0.0559 | 0.0559 | 70,000 | -0.00(-5.25%) |
| Sep 17, 2021 | 0.0590 | 0.0590 | 0.0590 | 0 | -0.00(-1.67%) | |
| Sep 15, 2021 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+3.27%) | |
| Sep 09, 2021 | 0.0581 | 0.0581 | 0.0581 | 0 | -0.00(-2.52%) | |
| Sep 07, 2021 | 0.0596 | 0.0596 | 0.0596 | 0 | -0.01(-11.96%) | |
| Sep 03, 2021 | 0.0689 | 0.0689 | 0.0587 | 0.0677 | 4,000 | +0.01(+9.55%) |
| Aug 26, 2021 | 0.0618 | 0.0618 | 0.0618 | 0 | -0.00(-0.80%) | |
| Aug 25, 2021 | 0.0623 | 0.0623 | 0.0623 | 0.0623 | 21,955 | -0.01(-14.77%) |
| Aug 18, 2021 | 0.0731 | 0.0731 | 0.0731 | 50 | +0.00(+1.53%) | |
| Aug 17, 2021 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 2,750 | +0.06(+620.00%) |
| Aug 16, 2021 | 0.0656 | 0.0700 | 0.0100 | 0.0100 | 5,883 | -0.05(-84.00%) |
| Aug 09, 2021 | 0.0625 | 0.0625 | 0.0625 | 0 | +0.00(+0.32%) | |
| Aug 06, 2021 | 0.0623 | 0.0623 | 0.0623 | 0.0623 | 19,239 | -0.00(-0.64%) |
| Aug 05, 2021 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | 510 | -0.00(-3.54%) |
| Aug 03, 2021 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.70%) | |
| Jul 26, 2021 | 0.0598 | 0.0598 | 0.0598 | 0 | +0.01(+19.60%) | |
| Jul 20, 2021 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.02(-24.01%) | |
| Jul 19, 2021 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | 150 | +0.01(+16.05%) |
| Jul 15, 2021 | 0.0567 | 0.0567 | 0.0567 | 0 | -0.00(-5.50%) | |
| Jul 13, 2021 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.00(-6.40%) | |
| Jul 09, 2021 | 0.0641 | 0.0641 | 0.0641 | 0 | -0.00(-7.24%) | |
| Jul 02, 2021 | 0.0691 | 0.0691 | 0.0691 | 0 | +0.00(+0.14%) | |
| Jul 01, 2021 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 100 | +0.01(+16.55%) |
| Jun 30, 2021 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | 49,584 | -0.00(-1.33%) |
| Jun 25, 2021 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
| Jun 24, 2021 | 0.0600 | 0.0600 | 0.0517 | 0.0600 | 12,344 | +0.00(+5.45%) |
| Jun 23, 2021 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 250 | -0.00(-2.40%) |
| Jun 18, 2021 | 0.0583 | 0.0583 | 0.0583 | 0 | -0.00(-1.19%) | |
| Jun 17, 2021 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 1,666 | -0.00(-1.67%) |
| Jun 15, 2021 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
| Jun 14, 2021 | 0.0600 | 0.0750 | 0.0600 | 0.0600 | 25,000 | +0.00(+0.00%) |
| Jun 10, 2021 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
| Jun 07, 2021 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+5.26%) | |
| Jun 02, 2021 | 0.0570 | 0.0570 | 0.0570 | 0 | -0.00(-6.40%) | |
| May 27, 2021 | 0.0609 | 0.0609 | 0.0609 | 0 | +0.00(+0.50%) | |
| May 26, 2021 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 1,200 | +0.00(+6.13%) |
| May 21, 2021 | 0.0571 | 0.0571 | 0.0571 | 0 | -0.01(-18.43%) | |
| May 20, 2021 | 0.0609 | 0.0700 | 0.0609 | 0.0700 | 4,100 | +0.01(+8.19%) |
| May 19, 2021 | 0.0661 | 0.0661 | 0.0647 | 0.0647 | 158,133 | -0.00(-2.56%) |
| May 18, 2021 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | 3,000 | -0.02(-27.03%) |
| May 17, 2021 | 0.0621 | 0.0910 | 0.0621 | 0.0910 | 10,700 | +0.02(+32.46%) |
| May 14, 2021 | 0.0687 | 0.0687 | 0.0687 | 0.0687 | 500 | +0.01(+11.35%) |
| May 13, 2021 | 0.0726 | 0.0726 | 0.0617 | 0.0617 | 126,111 | -0.01(-18.06%) |
| May 11, 2021 | 0.0753 | 0.0753 | 0.0753 | 0 | +0.01(+7.11%) | |
| May 10, 2021 | 0.0729 | 0.0730 | 0.0703 | 0.0703 | 20,100 | +0.00(+0.57%) |
| May 07, 2021 | 0.0698 | 0.0750 | 0.0628 | 0.0699 | 23,531 | +0.01(+16.50%) |
| May 06, 2021 | 0.0655 | 0.0655 | 0.0600 | 0.0600 | 60,000 | -0.00(-6.40%) |
| May 05, 2021 | 0.0652 | 0.0652 | 0.0641 | 0.0641 | 27,000 | -0.00(-1.23%) |
| May 04, 2021 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 2,000 | +0.00(+6.22%) |
| May 03, 2021 | 0.0610 | 0.0640 | 0.0610 | 0.0611 | 61,836 | +0.00(+0.16%) |
| Apr 30, 2021 | 0.0558 | 0.0610 | 0.0558 | 0.0610 | 162,900 | -0.00(-0.16%) |
| Apr 29, 2021 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 7,350 | -0.00(-5.56%) |
| Apr 28, 2021 | 0.0607 | 0.0687 | 0.0607 | 0.0647 | 14,365 | -0.00(-5.55%) |
| Apr 27, 2021 | 0.0700 | 0.0700 | 0.0605 | 0.0685 | 23,000 | +0.00(+0.59%) |
| Apr 23, 2021 | 0.0681 | 0.0681 | 0.0681 | 0 | +0.00(+7.24%) | |
| Apr 21, 2021 | 0.0635 | 0.0635 | 0.0635 | 0 | +0.00(+0.00%) | |
| Apr 20, 2021 | 0.0584 | 0.0635 | 0.0584 | 0.0635 | 44,000 | -0.01(-9.29%) |
| Apr 19, 2021 | 0.0660 | 0.0700 | 0.0660 | 0.0700 | 15,510 | +0.00(+3.24%) |
| Apr 16, 2021 | 0.0640 | 0.0680 | 0.0640 | 0.0678 | 24,100 | -0.00(-0.15%) |
| Apr 15, 2021 | 0.0680 | 0.0680 | 0.0638 | 0.0679 | 12,000 | -0.00(-5.69%) |
| Apr 14, 2021 | 0.0718 | 0.0720 | 0.0718 | 0.0720 | 2,410 | +0.00(+0.70%) |
| Apr 12, 2021 | 0.0715 | 0.0715 | 0.0715 | 0 | -0.00(-0.14%) | |
| Apr 09, 2021 | 0.0716 | 0.0716 | 0.0716 | 0.0716 | 35,000 | -0.00(-5.42%) |
| Apr 06, 2021 | 0.0757 | 0.0757 | 0.0757 | 0 | +0.00(+0.00%) | |
| Apr 01, 2021 | 0.0757 | 0.0757 | 0.0757 | 0 | +0.00(+0.26%) | |
| Mar 31, 2021 | 0.0756 | 0.0756 | 0.0755 | 0.0755 | 27,115 | +0.00(+0.13%) |
| Mar 29, 2021 | 0.0754 | 0.0754 | 0.0754 | 0 | -0.00(-0.13%) | |
| Mar 26, 2021 | 0.0756 | 0.0756 | 0.0754 | 0.0755 | 15,100 | -0.00(-5.15%) |
| Mar 23, 2021 | 0.0796 | 0.0796 | 0.0796 | 0 | +0.00(+5.01%) | |
| Mar 22, 2021 | 0.0758 | 0.0758 | 0.0758 | 0.0758 | 13,820 | +0.00(+5.72%) |
| Mar 19, 2021 | 0.0717 | 0.0717 | 0.0717 | 0.0717 | 200 | +0.01(+14.17%) |
| Mar 18, 2021 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 9,000 | -0.04(-36.57%) |
| Mar 16, 2021 | 0.0990 | 0.0990 | 0.0990 | 0 | +0.00(+0.00%) | |
| Mar 15, 2021 | 0.0990 | 0.0990 | 0.0990 | 3 | +0.00(+0.00%) | |
| Mar 11, 2021 | 0.0990 | 0.0990 | 0.0990 | 0 | +0.02(+27.74%) | |
| Mar 08, 2021 | 0.0775 | 0.0775 | 0.0775 | 0 | +0.00(+1.84%) | |
| Mar 05, 2021 | 0.0761 | 0.0761 | 0.0761 | 54 | +0.00(+0.00%) | |
| Mar 04, 2021 | 0.0752 | 0.0791 | 0.0752 | 0.0761 | 785 | +0.00(+1.20%) |
| Mar 02, 2021 | 0.0752 | 0.0752 | 0.0752 | 0 | -0.00(-0.40%) | |
| Feb 25, 2021 | 0.0755 | 0.0755 | 0.0755 | 0 | -0.00(-0.53%) | |
| Feb 24, 2021 | 0.0756 | 0.0797 | 0.0719 | 0.0759 | 8,000 | +0.00(+0.80%) |
| Feb 22, 2021 | 0.0753 | 0.0753 | 0.0753 | 0 | -0.00(-4.92%) | |
| Feb 19, 2021 | 0.0723 | 0.0792 | 0.0723 | 0.0792 | 10,100 | +0.00(+0.51%) |
| Feb 18, 2021 | 0.0837 | 0.0837 | 0.0788 | 0.0788 | 511 | -0.00(-1.50%) |
| Feb 17, 2021 | 0.0760 | 0.0800 | 0.0760 | 0.0800 | 10,400 | -0.00(-3.38%) |
| Feb 16, 2021 | 0.0858 | 0.0858 | 0.0788 | 0.0828 | 14,310 | +0.00(+3.50%) |
| Feb 11, 2021 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+1.52%) | |
| Feb 10, 2021 | 0.0788 | 0.0788 | 0.0713 | 0.0788 | 4,880 | -0.00(-3.55%) |
| Feb 09, 2021 | 0.0817 | 0.0817 | 0.0817 | 0.0817 | 3,000 | -0.00(-0.73%) |
| Feb 08, 2021 | 0.0800 | 0.0823 | 0.0710 | 0.0823 | 11,401 | +0.00(+0.12%) |
| Feb 05, 2021 | 0.0752 | 0.0822 | 0.0752 | 0.0822 | 600 | +0.01(+10.78%) |
| Feb 04, 2021 | 0.0742 | 0.0900 | 0.0742 | 0.0742 | 302,769 | -0.01(-9.62%) |
| Feb 03, 2021 | 0.0753 | 0.0821 | 0.0753 | 0.0821 | 10,100 | -0.00(-3.41%) |
| Feb 02, 2021 | 0.0849 | 0.0850 | 0.0849 | 0.0850 | 1,170 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
