Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirkland Lake Discoveries Corp (TSV: WAR )

0.0450 UNCHANGED
Last Price Updated: 10:02 AM EST, Feb 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 27, 2017 0.0450 0.0450 0.0450 0.0450 36,000 +0.00(+0.00%)
Apr 26, 2017 0.0550 0.0550 0.0400 0.0450 81,000 -0.01(-10.00%)
Apr 25, 2017 0.0550 0.0550 0.0500 0.0500 73,500 +0.00(+0.00%)
Apr 20, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 19, 2017 0.0450 0.0500 0.0450 0.0500 47,000 +0.01(+25.00%)
Apr 18, 2017 0.0450 0.0450 0.0400 0.0400 34,000 -0.00(-11.11%)
Apr 17, 2017 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Apr 13, 2017 0.0450 0.0450 0.0450 0.0450 3,025 +0.00(+0.00%)
Apr 10, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 07, 2017 0.0450 0.0500 0.0450 0.0500 55,000 +0.01(+11.11%)
Mar 30, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 24, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 22, 2017 0.0550 0.0550 0.0550 8 -0.00(-8.33%)
Mar 21, 2017 0.0550 0.0600 0.0450 0.0600 355,000 +0.01(+20.00%)
Mar 20, 2017 0.0500 0.0500 0.0500 0.0500 100,300 -0.00(-9.09%)
Mar 15, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 14, 2017 0.0600 0.0600 0.0550 0.0550 54,999 -0.00(-8.33%)
Mar 10, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 08, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 07, 2017 0.0550 0.0550 0.0550 0.0550 218,000 -0.00(-8.33%)
Mar 06, 2017 0.0600 0.0600 0.0600 0.0600 197,000 +0.01(+20.00%)
Mar 03, 2017 0.0500 0.0500 0.0500 0.0500 25,000 -0.00(-9.09%)
Mar 02, 2017 0.0550 0.0550 0.0550 0.0550 25,004 +0.00(+0.00%)
Mar 01, 2017 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Feb 28, 2017 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Feb 27, 2017 0.0550 0.0550 0.0550 0.0550 84,000 -0.00(-8.33%)
Feb 24, 2017 0.0550 0.0600 0.0550 0.0600 232,806 +0.00(+9.09%)
Feb 23, 2017 0.0550 0.0550 0.0550 0.0550 610,000 -0.00(-8.33%)
Feb 22, 2017 0.0550 0.0700 0.0550 0.0600 1,404,091 +0.00(+9.09%)
Feb 21, 2017 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Feb 17, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 16, 2017 0.0500 0.0550 0.0500 0.0550 101,000 +0.00(+10.00%)
Feb 15, 2017 0.0450 0.0500 0.0450 0.0500 203,000 +0.01(+11.11%)
Feb 14, 2017 0.0400 0.0450 0.0400 0.0450 151,000 +0.01(+28.57%)
Feb 13, 2017 0.0350 0.0350 0.0350 0.0350 1,850 -0.00(-12.50%)
Feb 09, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 08, 2017 0.0400 0.0400 0.0400 0.0400 71,600 +0.00(+0.00%)
Feb 07, 2017 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-11.11%)
Feb 06, 2017 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+12.50%)
Feb 02, 2017 0.0400 0.0400 0.0400 42 +0.00(+0.00%)
Feb 01, 2017 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
Jan 23, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 19, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 17, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 12, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 11, 2017 0.0450 0.0450 0.0450 0.0450 57,340 +0.00(+0.00%)
Jan 10, 2017 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jan 09, 2017 0.0450 0.0500 0.0450 0.0450 331,000 +0.00(+0.00%)
Jan 04, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 03, 2017 0.0400 0.0450 0.0400 0.0450 620,000 +0.00(+0.00%)
Dec 30, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 29, 2016 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Dec 22, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 16, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 15, 2016 0.0400 0.0400 0.0400 0.0400 200,000 -0.00(-11.11%)
Dec 09, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 08, 2016 0.0450 0.0450 0.0450 0.0450 146,000 +0.00(+0.00%)
Dec 07, 2016 0.0450 0.0500 0.0450 0.0450 470,275 -0.01(-10.00%)
Dec 06, 2016 0.0500 0.0500 0.0500 0.0500 163,000 +0.01(+11.11%)
Dec 05, 2016 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Dec 02, 2016 0.0500 0.0500 0.0500 0.0500 64,000 +0.00(+0.00%)
Dec 01, 2016 0.0500 0.0500 0.0500 0.0500 178,000 +0.01(+11.11%)
Nov 30, 2016 0.0500 0.0500 0.0450 0.0450 437,250 -0.01(-10.00%)
Nov 28, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 25, 2016 0.0500 0.0500 0.0500 0.0500 151,500 +0.00(+0.00%)
Nov 24, 2016 0.0500 0.0500 0.0500 0.0500 235,000 +0.00(+0.00%)
Nov 23, 2016 0.0400 0.0500 0.0400 0.0500 123,000 +0.01(+25.00%)
Nov 21, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Nov 18, 2016 0.0500 0.0550 0.0500 0.0500 662,000 -0.00(-9.09%)
Nov 17, 2016 0.0500 0.0600 0.0450 0.0550 1,843,600 +0.00(+0.00%)
Nov 16, 2016 0.0250 0.0650 0.0250 0.0550 5,874,931 +0.03(+120.00%)
Nov 15, 2016 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Nov 11, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 09, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 07, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 04, 2016 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Nov 03, 2016 0.0200 0.0250 0.0200 0.0250 51,000 +0.00(+0.00%)
Nov 02, 2016 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Nov 01, 2016 0.0250 0.0250 0.0250 0.0250 100,000 +0.01(+25.00%)
Oct 31, 2016 0.0200 0.0200 0.0200 0.0200 65,000 -0.01(-20.00%)
Oct 21, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 19, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 18, 2016 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Oct 17, 2016 0.0300 0.0300 0.0300 0.0300 15,000 -0.01(-25.00%)
Oct 13, 2016 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Oct 05, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 04, 2016 0.0250 0.0250 0.0250 0.0250 120,000 +0.00(+0.00%)
Oct 03, 2016 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 30, 2016 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 29, 2016 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 28, 2016 0.0250 0.0250 0.0250 0.0250 100,000 -0.00(-16.67%)
Sep 27, 2016 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 22, 2016 0.0300 0.0300 0.0300 568 +0.00(+0.00%)
Sep 20, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 13, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 12, 2016 0.0350 0.0350 0.0300 0.0300 48,000 +0.00(+0.00%)
Sep 09, 2016 0.0350 0.0350 0.0300 0.0300 186,000 -0.01(-14.29%)
Sep 06, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 01, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 31, 2016 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Aug 30, 2016 0.0300 0.0300 0.0250 0.0300 132,000 +0.00(+0.00%)
Aug 26, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 25, 2016 0.0250 0.0250 0.0250 0.0250 343,000 +0.00(+0.00%)
Aug 24, 2016 0.0250 0.0250 0.0250 0.0250 21,999 -0.00(-16.67%)
Aug 23, 2016 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+20.00%)
Aug 22, 2016 0.0250 0.0250 0.0250 0.0250 13,000 +0.00(+0.00%)
Aug 17, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 16, 2016 0.0250 0.0350 0.0250 0.0300 114,000 +0.01(+100.00%)
Aug 11, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 10, 2016 0.0150 0.0150 0.0150 0.0150 33,000 +0.00(+0.00%)
Aug 09, 2016 0.0150 0.0150 0.0100 0.0150 251,000 -0.01(-25.00%)
Jul 19, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 18, 2016 0.0200 0.0200 0.0200 0.0200 5,000 +0.01(+33.33%)
Jul 14, 2016 0.0150 0.0150 0.0150 200 +0.00(+0.00%)
Jul 07, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 30, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 28, 2016 0.0150 0.0150 0.0150 63 -0.01(-25.00%)
Jun 07, 2016 0.0200 0.0200 0.0200 225 +0.01(+33.33%)
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.