Financial News
Kirkland Lake Discoveries Corp (OP: WARGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Feb 01, 2021 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 275 | -0.00(-0.23%) |
| Jan 29, 2021 | 0.0852 | 0.0852 | 0.0852 | 0.0852 | 1,000 | -0.00(-1.27%) |
| Jan 27, 2021 | 0.0863 | 0.0863 | 0.0863 | 0 | -0.00(-3.79%) | |
| Jan 26, 2021 | 0.0880 | 0.0897 | 0.0762 | 0.0897 | 3,157 | +0.00(+0.45%) |
| Jan 25, 2021 | 0.0893 | 0.0893 | 0.0893 | 0.0893 | 3,900 | +0.01(+8.77%) |
| Jan 22, 2021 | 0.0821 | 0.0821 | 0.0821 | 1 | +0.00(+0.00%) | |
| Jan 20, 2021 | 0.0821 | 0.0821 | 0.0821 | 0 | -0.00(-4.87%) | |
| Jan 19, 2021 | 0.0863 | 0.0863 | 0.0863 | 0.0863 | 750 | +0.01(+7.88%) |
| Jan 15, 2021 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 50,100 | -0.00(-2.56%) |
| Jan 14, 2021 | 0.0681 | 0.0821 | 0.0681 | 0.0821 | 10,100 | +0.00(+4.32%) |
| Jan 13, 2021 | 0.0800 | 0.0800 | 0.0787 | 0.0787 | 10,008 | +0.00(+1.68%) |
| Jan 11, 2021 | 0.0774 | 0.0774 | 0.0774 | 0 | -0.00(-0.39%) | |
| Jan 08, 2021 | 0.0778 | 0.0840 | 0.0777 | 0.0777 | 12,300 | -0.00(-5.13%) |
| Jan 07, 2021 | 0.0719 | 0.0819 | 0.0719 | 0.0819 | 1,508 | +0.00(+0.00%) |
| Jan 06, 2021 | 0.0680 | 0.0819 | 0.0680 | 0.0819 | 2,450 | -0.00(-1.09%) |
| Jan 05, 2021 | 0.0828 | 0.0828 | 0.0828 | 0.0828 | 1,470 | -0.00(-2.82%) |
| Jan 04, 2021 | 0.0679 | 0.0852 | 0.0679 | 0.0852 | 105,110 | +0.01(+6.50%) |
| Dec 31, 2020 | 0.0800 | 0.0800 | 0.0800 | 1,129 | +0.00(+3.23%) | |
| Dec 30, 2020 | 0.0774 | 0.0775 | 0.0774 | 0.0775 | 1,129 | +0.00(+0.39%) |
| Dec 29, 2020 | 0.0800 | 0.0800 | 0.0772 | 0.0772 | 500 | +0.03(+54.40%) |
| Dec 28, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,560 | -0.03(-35.15%) |
| Dec 24, 2020 | 0.0736 | 0.0771 | 0.0736 | 0.0771 | 3,000 | +0.01(+7.83%) |
| Dec 23, 2020 | 0.0735 | 0.0735 | 0.0618 | 0.0715 | 102,901 | -0.00(-5.67%) |
| Dec 22, 2020 | 0.0758 | 0.0758 | 0.0758 | 0.0758 | 3,005 | -0.00(-1.69%) |
| Dec 21, 2020 | 0.0770 | 0.0771 | 0.0770 | 0.0771 | 850 | -0.00(-0.39%) |
| Dec 18, 2020 | 0.0658 | 0.0774 | 0.0658 | 0.0774 | 54,100 | -0.00(-0.26%) |
| Dec 17, 2020 | 0.0777 | 0.0777 | 0.0658 | 0.0776 | 7,300 | +0.00(+0.13%) |
| Dec 16, 2020 | 0.0690 | 0.0803 | 0.0690 | 0.0775 | 26,450 | +0.00(+0.13%) |
| Dec 15, 2020 | 0.0774 | 0.0774 | 0.0774 | 38 | +0.00(+0.00%) | |
| Dec 14, 2020 | 0.0774 | 0.0774 | 0.0774 | 0.0774 | 319 | +0.00(+0.00%) |
| Dec 11, 2020 | 0.0674 | 0.0774 | 0.0674 | 0.0774 | 4,700 | -0.01(-6.52%) |
| Dec 10, 2020 | 0.0805 | 0.0828 | 0.0750 | 0.0828 | 16,300 | +0.00(+1.10%) |
| Dec 07, 2020 | 0.0819 | 0.0819 | 0.0819 | 0 | +0.00(+0.74%) | |
| Dec 04, 2020 | 0.0767 | 0.0813 | 0.0767 | 0.0813 | 55,400 | +0.00(+1.12%) |
| Dec 03, 2020 | 0.0668 | 0.0804 | 0.0668 | 0.0804 | 223 | +0.00(+5.24%) |
| Dec 01, 2020 | 0.0764 | 0.0764 | 0.0764 | 0 | +0.00(+0.26%) | |
| Nov 30, 2020 | 0.0762 | 0.0762 | 0.0762 | 0.0762 | 14,000 | +0.00(+1.60%) |
| Nov 27, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,000 | -0.00(-1.45%) |
| Nov 25, 2020 | 0.0760 | 0.0761 | 0.0760 | 0.0761 | 2,300 | +0.00(+0.13%) |
| Nov 24, 2020 | 0.0721 | 0.0760 | 0.0721 | 0.0760 | 35,450 | +0.00(+0.53%) |
| Nov 23, 2020 | 0.0657 | 0.0756 | 0.0657 | 0.0756 | 4,215 | -0.00(-5.03%) |
| Nov 18, 2020 | 0.0796 | 0.0796 | 0.0796 | 0 | +0.00(+6.13%) | |
| Nov 17, 2020 | 0.0793 | 0.0793 | 0.0750 | 0.0750 | 12,000 | -0.01(-9.53%) |
| Nov 13, 2020 | 0.0829 | 0.0829 | 0.0829 | 0 | -0.01(-7.89%) | |
| Nov 11, 2020 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+15.38%) | |
| Nov 10, 2020 | 0.0800 | 0.0800 | 0.0750 | 0.0780 | 99,000 | -0.01(-6.92%) |
| Nov 09, 2020 | 0.0839 | 0.0839 | 0.0838 | 0.0838 | 3,900 | -0.01(-8.81%) |
| Nov 06, 2020 | 0.0919 | 0.0919 | 0.0919 | 0.0919 | 1,000 | -0.01(-6.51%) |
| Nov 03, 2020 | 0.0983 | 0.0983 | 0.0983 | 0 | +0.02(+24.43%) | |
| Oct 30, 2020 | 0.0790 | 0.0790 | 0.0790 | 0 | -0.00(-1.25%) | |
| Oct 29, 2020 | 0.0826 | 0.0826 | 0.0800 | 0.0800 | 52,000 | -0.00(-2.44%) |
| Oct 28, 2020 | 0.0858 | 0.0858 | 0.0725 | 0.0820 | 14,772 | +0.00(+4.46%) |
| Oct 27, 2020 | 0.0866 | 0.0866 | 0.0785 | 0.0785 | 11,000 | -0.00(-5.08%) |
| Oct 26, 2020 | 0.0827 | 0.0827 | 0.0827 | 0.0827 | 1,530 | -0.01(-8.62%) |
| Oct 23, 2020 | 0.0972 | 0.0972 | 0.0900 | 0.0905 | 38,000 | -0.01(-11.10%) |
| Oct 20, 2020 | 0.1018 | 0.1018 | 0.1018 | 0 | +0.00(+0.00%) | |
| Oct 19, 2020 | 0.0919 | 0.1018 | 0.0919 | 0.1018 | 15,556 | +0.00(+0.20%) |
| Oct 16, 2020 | 0.1122 | 0.1122 | 0.0978 | 0.1016 | 33,000 | -0.00(-2.40%) |
| Oct 15, 2020 | 0.0951 | 0.1041 | 0.0951 | 0.1041 | 28,000 | -0.01(-5.02%) |
| Oct 14, 2020 | 0.1096 | 0.1096 | 0.1096 | 0.1096 | 1,000 | +0.00(+0.09%) |
| Oct 13, 2020 | 0.1050 | 0.1100 | 0.1050 | 0.1095 | 11,553 | +0.00(+0.00%) |
| Oct 09, 2020 | 0.1095 | 0.1095 | 0.1095 | 0 | +0.00(+0.92%) | |
| Oct 07, 2020 | 0.1085 | 0.1085 | 0.1085 | 0 | +0.00(+3.53%) | |
| Oct 06, 2020 | 0.1048 | 0.1048 | 0.1048 | 0.1048 | 4,002 | -0.00(-0.19%) |
| Oct 05, 2020 | 0.1047 | 0.1050 | 0.1047 | 0.1050 | 15,925 | +0.00(+4.27%) |
| Oct 02, 2020 | 0.1070 | 0.1070 | 0.1007 | 0.1007 | 24,800 | -0.01(-5.89%) |
| Oct 01, 2020 | 0.1070 | 0.1073 | 0.1051 | 0.1070 | 138,396 | +0.00(+2.49%) |
| Sep 30, 2020 | 0.1077 | 0.1100 | 0.1039 | 0.1044 | 201,000 | +0.01(+8.30%) |
| Sep 29, 2020 | 0.1002 | 0.1003 | 0.0870 | 0.0964 | 126,100 | -0.01(-5.68%) |
| Sep 28, 2020 | 0.0900 | 0.1030 | 0.0900 | 0.1022 | 140,300 | +0.01(+15.61%) |
| Sep 25, 2020 | 0.0850 | 0.0964 | 0.0810 | 0.0884 | 176,300 | +0.01(+8.47%) |
| Sep 24, 2020 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 6,000 | +0.02(+23.48%) |
| Sep 23, 2020 | 0.0775 | 0.0800 | 0.0660 | 0.0660 | 71,998 | -0.01(-16.35%) |
| Sep 17, 2020 | 0.0789 | 0.0789 | 0.0789 | 0 | -0.00(-4.48%) | |
| Sep 08, 2020 | 0.0826 | 0.0826 | 0.0826 | 0 | -0.00(-5.49%) | |
| Aug 31, 2020 | 0.0874 | 0.0874 | 0.0874 | 0 | +0.00(+5.68%) | |
| Aug 28, 2020 | 0.0827 | 0.0827 | 0.0827 | 0.0827 | 3,000 | -0.01(-7.91%) |
| Aug 20, 2020 | 0.0898 | 0.0898 | 0.0898 | 0 | +0.00(+0.00%) | |
| Aug 19, 2020 | 0.0898 | 0.0898 | 0.0898 | 0.0898 | 3,010 | +0.00(+2.75%) |
| Aug 14, 2020 | 0.0874 | 0.0874 | 0.0874 | 0 | -0.01(-9.24%) | |
| Aug 12, 2020 | 0.0963 | 0.0963 | 0.0963 | 0 | +0.01(+8.08%) | |
| Aug 11, 2020 | 0.0891 | 0.0891 | 0.0891 | 0.0891 | 14,000 | -0.01(-10.90%) |
| Aug 10, 2020 | 0.1019 | 0.1019 | 0.1000 | 0.1000 | 68,500 | +0.04(+59.49%) |
| Aug 06, 2020 | 0.0627 | 0.0627 | 0.0627 | 0 | -0.01(-10.30%) | |
| Aug 04, 2020 | 0.0699 | 0.0699 | 0.0699 | 0 | +0.01(+14.03%) | |
| Jul 29, 2020 | 0.0613 | 0.0613 | 0.0613 | 0 | -0.01(-19.24%) | |
| Jul 28, 2020 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | 6,070 | -0.00(-1.30%) |
| Jul 27, 2020 | 0.0769 | 0.0769 | 0.0769 | 0.0769 | 10,000 | +0.01(+20.16%) |
| Jul 24, 2020 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 200 | -0.01(-13.04%) |
| Jul 23, 2020 | 0.0736 | 0.0736 | 0.0736 | 25 | +0.00(+0.00%) | |
| Jul 22, 2020 | 0.0736 | 0.0736 | 0.0736 | 10 | +0.00(+0.00%) | |
| Jul 21, 2020 | 0.0736 | 0.0736 | 0.0736 | 0.0736 | 22,350 | +0.00(+3.81%) |
| Jul 15, 2020 | 0.0709 | 0.0709 | 0.0709 | 0 | -0.00(-1.39%) | |
| Jul 07, 2020 | 0.0719 | 0.0719 | 0.0719 | 0 | -0.00(-5.89%) | |
| Jul 06, 2020 | 0.0660 | 0.0764 | 0.0650 | 0.0764 | 67,000 | -0.00(-0.13%) |
| Jul 02, 2020 | 0.0630 | 0.0765 | 0.0630 | 0.0765 | 30,000 | +0.01(+19.53%) |
| Jun 30, 2020 | 0.0640 | 0.0640 | 0.0640 | 0 | +0.01(+15.32%) | |
| Jun 19, 2020 | 0.0555 | 0.0555 | 0.0555 | 0 | +0.01(+29.07%) | |
| Jun 16, 2020 | 0.0430 | 0.0430 | 0.0430 | 0 | -0.01(-14.00%) | |
| Jun 12, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Jun 11, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | +0.01(+19.05%) |
| Jun 10, 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 148 | -0.02(-30.00%) |
| Jun 08, 2020 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
| Jun 04, 2020 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+15.38%) | |
| Jun 02, 2020 | 0.0520 | 0.0520 | 0.0520 | 0 | +0.00(+4.00%) | |
| May 15, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.02(+54.32%) | |
| May 08, 2020 | 0.0324 | 0.0324 | 0.0324 | 0 | +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.
