Financial News

Kirkland Lake Discoveries Corp (TSV: WAR )

0.0450 UNCHANGED
Last Price Updated: 10:02 AM EST, Feb 14, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 26, 2019 0.0850 0.0900 0.0850 0.0900 56,727 +0.00(+0.00%)
Sep 24, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 23, 2019 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-5.26%)
Sep 19, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 18, 2019 0.0900 0.0950 0.0850 0.0950 197,000 +0.01(+18.75%)
Sep 17, 2019 0.0800 0.0800 0.0800 0.0800 40,000 +0.01(+6.67%)
Sep 16, 2019 0.0750 0.0750 0.0750 600 +0.00(+0.00%)
Sep 13, 2019 0.0800 0.0800 0.0750 0.0750 98,000 -0.01(-6.25%)
Sep 12, 2019 0.0800 0.0900 0.0800 0.0800 130,519 +0.01(+6.67%)
Sep 11, 2019 0.0800 0.0800 0.0750 0.0750 153,000 -0.01(-6.25%)
Sep 10, 2019 0.0800 0.0800 0.0750 0.0800 237,000 -0.01(-5.88%)
Sep 09, 2019 0.0900 0.0900 0.0850 0.0850 164,000 -0.00(-5.56%)
Sep 05, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 04, 2019 0.0900 0.0900 0.0900 0.0900 99,500 -0.01(-5.26%)
Sep 03, 2019 0.0900 0.0950 0.0900 0.0950 157,166 +0.01(+5.56%)
Aug 29, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 28, 2019 0.0950 0.0950 0.0850 0.0900 287,500 +0.00(+0.00%)
Aug 27, 2019 0.0900 0.0950 0.0850 0.0900 512,575 +0.00(+0.00%)
Aug 26, 2019 0.0700 0.0900 0.0700 0.0900 432,989 +0.03(+50.00%)
Aug 23, 2019 0.0600 0.0600 0.0600 0.0600 41,200 +0.00(+0.00%)
Aug 22, 2019 0.0650 0.0650 0.0600 0.0600 49,000 -0.01(-14.29%)
Aug 19, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 12, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 09, 2019 0.0700 0.0700 0.0700 0.0700 10,100 +0.00(+0.00%)
Aug 07, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Aug 02, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Aug 01, 2019 0.0800 0.0800 0.0750 0.0750 64,000 -0.01(-6.25%)
Jul 31, 2019 0.0800 0.0800 0.0800 0.0800 45,000 +0.01(+6.67%)
Jul 30, 2019 0.0750 0.0750 0.0700 0.0750 101,250 +0.00(+0.00%)
Jul 29, 2019 0.0800 0.0900 0.0750 0.0750 93,999 +0.00(+0.00%)
Jul 25, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 24, 2019 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Jul 23, 2019 0.0750 0.0750 0.0750 0.0750 115,000 -0.01(-6.25%)
Jul 22, 2019 0.0800 0.0800 0.0800 0.0800 31,000 +0.01(+6.67%)
Jul 19, 2019 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Jul 17, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 16, 2019 0.0700 0.0700 0.0700 0.0700 75,520 +0.00(+0.00%)
Jul 11, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 10, 2019 0.0700 0.0750 0.0700 0.0750 205,000 +0.01(+15.38%)
Jul 09, 2019 0.0650 0.0650 0.0600 0.0650 243,000 +0.00(+0.00%)
Jul 08, 2019 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Jul 05, 2019 0.0700 0.0700 0.0650 0.0650 150,340 -0.01(-13.33%)
Jul 04, 2019 0.0750 0.0750 0.0750 0.0750 26,000 +0.00(+7.14%)
Jul 03, 2019 0.0800 0.0800 0.0700 0.0700 164,000 -0.01(-17.65%)
Jun 28, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 27, 2019 0.0800 0.0850 0.0800 0.0850 101,000 +0.00(+0.00%)
Jun 26, 2019 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Jun 25, 2019 0.0700 0.0800 0.0700 0.0800 220,001 +0.00(+0.00%)
Jun 24, 2019 0.0950 0.0950 0.0800 0.0800 196,500 -0.01(-11.11%)
Jun 21, 2019 0.0850 0.1000 0.0850 0.0900 121,000 +0.00(+5.88%)
Jun 20, 2019 0.0900 0.0900 0.0800 0.0850 139,625 +0.00(+0.00%)
Jun 18, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 17, 2019 0.0900 0.0900 0.0850 0.0850 75,000 -0.00(-5.56%)
Jun 14, 2019 0.0850 0.0900 0.0850 0.0900 32,000 +0.00(+0.00%)
Jun 13, 2019 0.0900 0.0950 0.0850 0.0900 130,000 +0.00(+0.00%)
Jun 12, 2019 0.0900 0.0900 0.0900 0.0900 66,000 +0.00(+0.00%)
Jun 11, 2019 0.0850 0.0900 0.0850 0.0900 22,500 -0.01(-10.00%)
Jun 07, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 06, 2019 0.1050 0.1050 0.0850 0.0950 420,400 +0.00(+0.00%)
Jun 05, 2019 0.1000 0.1000 0.0950 0.0950 142,500 +0.00(+0.00%)
Jun 04, 2019 0.1150 0.1150 0.0950 0.0950 98,200 -0.02(-17.39%)
Jun 03, 2019 0.1200 0.1200 0.1000 0.1150 99,904 +0.01(+15.00%)
May 31, 2019 0.1000 0.1050 0.1000 0.1000 117,110 +0.01(+17.65%)
May 30, 2019 0.0900 0.1000 0.0850 0.0850 139,565 -0.01(-15.00%)
May 29, 2019 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
May 23, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 22, 2019 0.1000 0.1000 0.1000 0.1000 4,700 +0.00(+0.00%)
May 17, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 16, 2019 0.0900 0.1000 0.0900 0.0950 139,000 +0.01(+5.56%)
May 14, 2019 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
May 10, 2019 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
May 08, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
May 07, 2019 0.0950 0.0950 0.0950 0.0950 34,475 +0.01(+11.76%)
May 02, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Apr 30, 2019 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Apr 29, 2019 0.1000 0.1000 0.0850 0.0850 168,019 -0.01(-15.00%)
Apr 26, 2019 0.1000 0.1050 0.1000 0.1000 75,500 +0.00(+0.00%)
Apr 25, 2019 0.0950 0.1000 0.0950 0.1000 96,499 +0.01(+5.26%)
Apr 24, 2019 0.0900 0.0950 0.0900 0.0950 105,000 +0.01(+18.75%)
Apr 22, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 18, 2019 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Apr 16, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 15, 2019 0.1050 0.1050 0.1000 0.1000 104,000 -0.00(-4.76%)
Apr 12, 2019 0.1000 0.1050 0.1000 0.1050 208,500 -0.01(-4.55%)
Apr 11, 2019 0.1100 0.1100 0.1100 0.1100 13,500 +0.00(+0.00%)
Apr 10, 2019 0.1000 0.1100 0.1000 0.1100 184,000 +0.01(+15.79%)
Apr 09, 2019 0.1100 0.1100 0.0950 0.0950 429,669 -0.01(-13.64%)
Apr 08, 2019 0.0800 0.1100 0.0800 0.1100 939,657 +0.02(+29.41%)
Apr 04, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 03, 2019 0.0850 0.0850 0.0800 0.0800 187,000 -0.01(-5.88%)
Apr 02, 2019 0.0900 0.0900 0.0850 0.0850 60,358 -0.01(-10.53%)
Apr 01, 2019 0.0850 0.0950 0.0800 0.0950 139,000 +0.02(+26.67%)
Mar 28, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 27, 2019 0.0900 0.0900 0.0800 0.0800 70,000 -0.01(-15.79%)
Mar 25, 2019 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Mar 22, 2019 0.0750 0.0900 0.0750 0.0800 191,000 -0.01(-5.88%)
Mar 21, 2019 0.0950 0.0950 0.0850 0.0850 83,700 -0.00(-5.56%)
Mar 20, 2019 0.0850 0.0900 0.0850 0.0900 63,000 +0.00(+5.88%)
Mar 19, 2019 0.0850 0.0850 0.0850 0.0850 210,000 -0.00(-5.56%)
Mar 18, 2019 0.0800 0.0900 0.0800 0.0900 134,000 +0.00(+5.88%)
Mar 15, 2019 0.0750 0.0850 0.0750 0.0850 15,000 +0.01(+13.33%)
Mar 14, 2019 0.0750 0.0750 0.0750 0.0750 4,000 -0.01(-11.76%)
Mar 12, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 11, 2019 0.0800 0.0800 0.0800 0.0800 13,750 +0.00(+0.00%)
Mar 08, 2019 0.0800 0.0800 0.0800 0.0800 28,500 -0.01(-5.88%)
Mar 05, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 04, 2019 0.0800 0.0800 0.0800 20 +0.00(+0.00%)
Mar 01, 2019 0.0850 0.0850 0.0800 0.0800 72,000 +0.01(+6.67%)
Feb 28, 2019 0.0800 0.0800 0.0750 0.0750 150,375 -0.01(-6.25%)
Feb 26, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 25, 2019 0.0750 0.0800 0.0700 0.0800 510,000 +0.00(+0.00%)
Feb 21, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 20, 2019 0.0800 0.0800 0.0750 0.0750 125,000 -0.01(-6.25%)
Feb 19, 2019 0.0750 0.0800 0.0750 0.0800 21,666 +0.01(+6.67%)
Feb 15, 2019 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Feb 13, 2019 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Feb 05, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 01, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 31, 2019 0.0800 0.0800 0.0800 0.0800 24,000 -0.01(-11.11%)
Jan 30, 2019 0.0900 0.0900 0.0900 0.0900 2,000 +0.01(+12.50%)
Jan 29, 2019 0.0850 0.0850 0.0800 0.0800 51,200 -0.01(-5.88%)
Jan 28, 2019 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Jan 23, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 22, 2019 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Jan 21, 2019 0.0800 0.0800 0.0800 600 +0.00(+0.00%)
Jan 18, 2019 0.0750 0.0900 0.0750 0.0800 26,500 +0.00(+0.00%)
Jan 16, 2019 0.0800 0.0800 0.0800 8 +0.00(+0.00%)
Jan 14, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 10, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 08, 2019 0.0700 0.0700 0.0700 0 -0.02(-26.32%)
Jan 07, 2019 0.0850 0.0950 0.0850 0.0950 172,000 +0.01(+11.76%)
Jan 04, 2019 0.0800 0.0850 0.0800 0.0850 276,000 +0.01(+6.25%)
Jan 03, 2019 0.0700 0.0800 0.0700 0.0800 135,000 +0.01(+14.29%)
Dec 31, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 28, 2018 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Dec 27, 2018 0.0750 0.0750 0.0600 0.0700 75,950 +0.01(+16.67%)
Dec 24, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 21, 2018 0.0550 0.0550 0.0500 0.0500 244,000 -0.00(-9.09%)
Dec 20, 2018 0.0450 0.0600 0.0450 0.0550 351,600 +0.01(+22.22%)
Dec 17, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 14, 2018 0.0450 0.0450 0.0450 0.0450 30,000 -0.01(-10.00%)
Dec 13, 2018 0.0500 0.0500 0.0500 50 +0.00(+0.00%)
Dec 11, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 10, 2018 0.0500 0.0500 0.0450 0.0450 30,000 -0.01(-10.00%)
Dec 07, 2018 0.0500 0.0500 0.0500 0.0500 6,000 +0.01(+11.11%)
Dec 06, 2018 0.0450 0.0450 0.0450 0.0450 98,000 -0.01(-10.00%)
Dec 04, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 30, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 29, 2018 0.0450 0.0450 0.0400 0.0450 97,250 +0.00(+0.00%)
Nov 28, 2018 0.0450 0.0450 0.0450 0.0450 10,222 -0.01(-10.00%)
Nov 27, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Nov 26, 2018 0.0500 0.0500 0.0450 0.0500 311,900 -0.00(-9.09%)
Nov 23, 2018 0.0550 0.0550 0.0550 0.0550 58,000 +0.00(+10.00%)
Nov 22, 2018 0.0500 0.0500 0.0450 0.0500 565,500 +0.00(+0.00%)
Nov 21, 2018 0.0550 0.0650 0.0500 0.0500 48,000 +0.00(+0.00%)
Nov 20, 2018 0.0600 0.0600 0.0500 0.0500 15,500 -0.00(-9.09%)
Nov 19, 2018 0.0550 0.0550 0.0550 0.0550 288,600 -0.00(-8.33%)
Nov 16, 2018 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-14.29%)
Nov 15, 2018 0.0700 0.0700 0.0700 0.0700 1,500 +0.01(+7.69%)
Nov 14, 2018 0.0650 0.0650 0.0650 0.0650 44,000 +0.00(+0.00%)
Nov 13, 2018 0.0650 0.0850 0.0650 0.0650 155,426 +0.00(+0.00%)
Nov 12, 2018 0.0600 0.0650 0.0600 0.0650 75,000 +0.00(+0.00%)
Nov 07, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 06, 2018 0.0650 0.0650 0.0600 0.0600 474,040 -0.01(-14.29%)
Nov 05, 2018 0.0700 0.0700 0.0650 0.0700 108,500 -0.00(-6.67%)
Nov 02, 2018 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+7.14%)
Nov 01, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Oct 31, 2018 0.0750 0.0750 0.0700 0.0700 25,000 -0.01(-17.65%)
Oct 29, 2018 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Oct 26, 2018 0.0800 0.0800 0.0700 0.0750 310,000 -0.01(-6.25%)
Oct 24, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Oct 22, 2018 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Oct 19, 2018 0.0700 0.0700 0.0700 0.0700 10,678 -0.00(-6.67%)
Oct 17, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 16, 2018 0.0750 0.0750 0.0750 0.0750 24,500 -0.01(-6.25%)
Oct 15, 2018 0.0850 0.0850 0.0750 0.0800 177,999 +0.01(+6.67%)
Oct 12, 2018 0.0800 0.0800 0.0750 0.0750 10,000 -0.01(-16.67%)
Oct 11, 2018 0.0900 0.0900 0.0900 0.0900 2,775 +0.00(+0.00%)
Oct 05, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 04, 2018 0.0850 0.0950 0.0850 0.0950 101,300 +0.00(+0.00%)
Oct 03, 2018 0.0900 0.0950 0.0900 0.0950 52,400 +0.02(+26.67%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback