Financial News
Kirkland Lake Discoveries Corp (TSV: WAR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 14, 2023 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Feb 13, 2023 | 0.0450 | 0.0550 | 0.0450 | 0.0450 | 61,040 | +0.00(+12.50%) |
| Feb 09, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Feb 06, 2023 | 0.0400 | 0 | -0.00(-11.11%) | |||
| Feb 02, 2023 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Feb 01, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 11,000 | +0.00(+12.50%) |
| Jan 31, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 61,000 | +0.00(+0.00%) |
| Jan 30, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 | +0.00(+0.00%) |
| Jan 27, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 35,000 | -0.01(-27.27%) |
| Jan 26, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 9,500 | +0.00(+0.00%) |
| Jan 25, 2023 | 0.0450 | 0.0600 | 0.0450 | 0.0550 | 40,000 | +0.01(+37.50%) |
| Jan 24, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 195,000 | +0.01(+60.00%) |
| Jan 20, 2023 | 0.0250 | 0 | -0.00(-16.67%) | |||
| Jan 16, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Jan 12, 2023 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Jan 11, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 38,000 | -0.00(-16.67%) |
| Jan 10, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 133,000 | -0.01(-14.29%) |
| Jan 09, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 22,000 | +0.00(+0.00%) |
| Jan 06, 2023 | 0.0250 | 0.0350 | 0.0250 | 0.0350 | 16,102 | +0.01(+16.67%) |
| Jan 05, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 95,000 | +0.00(+0.00%) |
| Dec 29, 2022 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Dec 28, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 137,000 | -0.00(-16.67%) |
| Dec 23, 2022 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Dec 22, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 526,000 | -0.00(-16.67%) |
| Dec 21, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 82,000 | +0.00(+0.00%) |
| Dec 20, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 12,000 | +0.00(+0.00%) |
| Dec 19, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 75,800 | -0.01(-14.29%) |
| Dec 15, 2022 | 0.0350 | 0 | +0.01(+16.67%) | |||
| Dec 14, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 17,000 | +0.00(+0.00%) |
| Dec 08, 2022 | 0.0300 | 0 | -0.01(-14.29%) | |||
| Dec 05, 2022 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Dec 02, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 30,000 | +0.00(+0.00%) |
| Dec 01, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 76,000 | +0.00(+0.00%) |
| Nov 30, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 15,000 | +0.00(+0.00%) |
| Nov 29, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 7,000 | -0.00(-12.50%) |
| Nov 28, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 16,000 | +0.00(+14.29%) |
| Nov 25, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 17,037 | -0.00(-12.50%) |
| Nov 22, 2022 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Nov 18, 2022 | 0.0400 | 0 | +0.00(+14.29%) | |||
| Nov 17, 2022 | 0.0400 | 0.0450 | 0.0350 | 0.0350 | 178,000 | +0.00(+0.00%) |
| Nov 16, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 7,023 | +0.00(+0.00%) |
| Nov 15, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 28,000 | -0.00(-12.50%) |
| Nov 11, 2022 | 0.0400 | 0 | -0.00(-11.11%) | |||
| Nov 10, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 29,070 | +0.00(+12.50%) |
| Nov 04, 2022 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Nov 03, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 90,000 | +0.00(+0.00%) |
| Nov 02, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 146,000 | -0.01(-27.27%) |
| Oct 24, 2022 | 0.0550 | 0 | +0.01(+37.50%) | |||
| Oct 21, 2022 | 0.0450 | 0.0500 | 0.0400 | 0.0400 | 110,000 | +0.00(+0.00%) |
| Oct 20, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,001 | +0.00(+0.00%) |
| Oct 19, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,433 | +0.00(+0.00%) |
| Oct 14, 2022 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Oct 13, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 252,028 | +0.00(+0.00%) |
| Oct 11, 2022 | 0.0400 | 652 | +0.00(+0.00%) | |||
| Oct 06, 2022 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Oct 04, 2022 | 0.0400 | 0 | +0.00(+14.29%) | |||
| Oct 03, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 112,608 | -0.00(-12.50%) |
| Sep 29, 2022 | 0.0400 | 17 | +0.00(+14.29%) | |||
| Sep 28, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 40,000 | +0.00(+0.00%) |
| Sep 27, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 122,000 | +0.00(+0.00%) |
| Sep 26, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 189,000 | +0.01(+16.67%) |
| Sep 22, 2022 | 0.0300 | 0 | -0.01(-14.29%) | |||
| Sep 20, 2022 | 0.0350 | 0 | -0.00(-12.50%) | |||
| Sep 19, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 35,000 | +0.00(+0.00%) |
| Sep 15, 2022 | 0.0400 | 0 | -0.00(-11.11%) | |||
| Sep 13, 2022 | 0.0450 | 0 | +0.00(+12.50%) | |||
| Sep 08, 2022 | 0.0400 | 50 | +0.00(+0.00%) | |||
| Sep 07, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,500 | +0.00(+0.00%) |
| Sep 06, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 28,010 | -0.00(-11.11%) |
| Sep 02, 2022 | 0.0450 | 0 | +0.00(+12.50%) | |||
| Sep 01, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 31,000 | -0.01(-20.00%) |
| Aug 31, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,500 | +0.00(+0.00%) |
| Aug 30, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 | +0.01(+11.11%) |
| Aug 26, 2022 | 0.0450 | 0 | -0.01(-25.00%) | |||
| Aug 25, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 20,000 | +0.00(+9.09%) |
| Aug 24, 2022 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 14,000 | +0.00(+10.00%) |
| Aug 17, 2022 | 0.0500 | 0 | +0.01(+11.11%) | |||
| Aug 16, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,300 | -0.01(-10.00%) |
| Aug 12, 2022 | 0.0500 | 0 | -0.00(-9.09%) | |||
| Aug 09, 2022 | 0.0550 | 0 | -0.00(-8.33%) | |||
| Aug 08, 2022 | 0.0500 | 0.0650 | 0.0500 | 0.0600 | 163,319 | +0.02(+50.00%) |
| Aug 05, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 94,404 | -0.00(-11.11%) |
| Aug 03, 2022 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Jul 28, 2022 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Jul 25, 2022 | 0.0450 | 0 | +0.00(+0.00%) | |||
| Jul 22, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 | +0.00(+0.00%) |
| Jul 21, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 | +0.00(+0.00%) |
| Jul 20, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 5,375 | -0.01(-10.00%) |
| Jul 19, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,050 | -0.01(-23.08%) |
| Jul 15, 2022 | 0.0650 | 500 | -0.01(-7.14%) | |||
| Jul 14, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 40,000 | +0.01(+16.67%) |
| Jul 13, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,040 | +0.00(+0.00%) |
| Jul 11, 2022 | 0.0600 | 0 | +0.01(+20.00%) | |||
| Jul 08, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 | +0.01(+11.11%) |
| Jul 07, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 | +0.00(+12.50%) |
| Jul 06, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 | +0.00(+14.29%) |
| Jul 05, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 34,000 | -0.01(-22.22%) |
| Jul 04, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 15,500 | +0.00(+0.00%) |
| Jun 30, 2022 | 0.0450 | 0 | +0.00(+12.50%) | |||
| Jun 28, 2022 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Jun 27, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 12,000 | -0.00(-11.11%) |
| Jun 22, 2022 | 0.0450 | 500 | +0.00(+0.00%) | |||
| Jun 21, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 | +0.00(+12.50%) |
| Jun 20, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | +0.00(+0.00%) |
| Jun 17, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | +0.00(+0.00%) |
| Jun 16, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | +0.00(+0.00%) |
| Jun 15, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 87,080 | -0.01(-20.00%) |
| Jun 09, 2022 | 0.0500 | 200 | +0.01(+11.11%) | |||
| Jun 08, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 | -0.01(-25.00%) |
| Jun 06, 2022 | 0.0600 | 0 | +0.00(+9.09%) | |||
| Jun 03, 2022 | 0.0550 | 0.0550 | 0.0450 | 0.0550 | 96,281 | +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.
