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 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%)
Oct 01, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 28, 2018 0.0850 0.0850 0.0800 0.0800 50,000 -0.01(-11.11%)
Sep 25, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 21, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Sep 20, 2018 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+11.76%)
Sep 18, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 17, 2018 0.0850 0.0850 0.0850 0.0850 22,000 -0.01(-15.00%)
Sep 14, 2018 0.0950 0.1000 0.0950 0.1000 13,000 +0.01(+5.26%)
Sep 13, 2018 0.1100 0.1100 0.0950 0.0950 80,000 -0.01(-13.64%)
Sep 12, 2018 0.1000 0.1100 0.1000 0.1100 152,881 +0.02(+22.22%)
Sep 11, 2018 0.0900 0.1050 0.0900 0.0900 134,000 -0.01(-5.26%)
Sep 10, 2018 0.0950 0.0950 0.0950 0.0950 45,500 +0.01(+5.56%)
Sep 05, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 04, 2018 0.1050 0.1050 0.1000 0.1000 50,000 -0.00(-4.76%)
Aug 31, 2018 0.1050 0.1050 0.1050 0 +0.02(+23.53%)
Aug 30, 2018 0.0850 0.0850 0.0850 0.0850 55,000 -0.01(-10.53%)
Aug 29, 2018 0.0950 0.0950 0.0950 0.0950 2,500 -0.01(-5.00%)
Aug 28, 2018 0.0850 0.1000 0.0850 0.1000 70,000 +0.01(+17.65%)
Aug 27, 2018 0.0850 0.0950 0.0850 0.0850 126,500 +0.01(+6.25%)
Aug 24, 2018 0.0700 0.0800 0.0650 0.0800 131,000 +0.01(+14.29%)
Aug 23, 2018 0.0650 0.0700 0.0650 0.0700 104,000 +0.00(+0.00%)
Aug 22, 2018 0.0700 0.0700 0.0700 0.0700 40,000 -0.00(-6.67%)
Aug 21, 2018 0.0750 0.0750 0.0750 0.0750 37,000 -0.01(-6.25%)
Aug 17, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Aug 16, 2018 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Aug 15, 2018 0.0700 0.0700 0.0700 0.0700 59,000 -0.00(-6.67%)
Aug 14, 2018 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Aug 13, 2018 0.0800 0.0800 0.0750 0.0800 165,000 -0.01(-5.88%)
Aug 10, 2018 0.0800 0.0850 0.0800 0.0850 250,000 +0.00(+0.00%)
Aug 09, 2018 0.0800 0.0850 0.0800 0.0850 251,000 +0.00(+0.00%)
Aug 08, 2018 0.0850 0.0850 0.0850 0.0850 46,000 +0.00(+0.00%)
Aug 07, 2018 0.0850 0.0850 0.0850 0.0850 118,750 +0.01(+13.33%)
Aug 03, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 02, 2018 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Aug 01, 2018 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Jul 31, 2018 0.0750 0.0750 0.0750 0.0750 211,000 +0.00(+7.14%)
Jul 30, 2018 0.0750 0.0750 0.0650 0.0700 749,649 -0.00(-6.67%)
Jul 27, 2018 0.0850 0.0850 0.0700 0.0750 1,246,500 -0.02(-21.05%)
Jul 26, 2018 0.0950 0.0950 0.0950 0.0950 30,000 -0.01(-5.00%)
Jul 25, 2018 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Jul 24, 2018 0.1200 0.1200 0.1000 0.1000 59,214 -0.00(-4.76%)
Jul 23, 2018 0.1000 0.1300 0.1000 0.1050 241,000 -0.01(-4.55%)
Jul 20, 2018 0.1100 0.1100 0.1000 0.1100 329,665 -0.01(-12.00%)
Jul 19, 2018 0.1250 0.1250 0.1250 0.1250 4,000 +0.01(+13.64%)
Jul 18, 2018 0.1200 0.1200 0.1100 0.1100 33,025 -0.01(-8.33%)
Jul 17, 2018 0.1200 0.1200 0.1150 0.1200 44,500 +0.00(+4.35%)
Jul 16, 2018 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+4.55%)
Jul 13, 2018 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+10.00%)
Jul 12, 2018 0.1100 0.1100 0.1000 0.1000 161,050 -0.01(-9.09%)
Jul 11, 2018 0.1000 0.1100 0.1000 0.1100 160,000 +0.01(+4.76%)
Jul 09, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 06, 2018 0.1050 0.1050 0.1050 0.1050 25,000 +0.00(+0.00%)
Jul 05, 2018 0.1100 0.1100 0.1050 0.1050 11,689 +0.00(+0.00%)
Jun 28, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jun 26, 2018 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Jun 25, 2018 0.1100 0.1150 0.1100 0.1150 44,000 +0.02(+21.05%)
Jun 22, 2018 0.0950 0.0950 0.0950 0.0950 2,050 -0.01(-9.52%)
Jun 21, 2018 0.1050 0.1050 0.1050 0.1050 22,500 +0.00(+0.00%)
Jun 20, 2018 0.1050 0.1000 0.1050 80,000 +0.00(+5.00%)
Jun 19, 2018 0.1000 0.1000 0.1000 0.1000 100,000 -0.00(-4.76%)
Jun 18, 2018 0.1050 0.1050 0.1000 0.1050 62,000 +0.00(+0.00%)
Jun 15, 2018 0.1250 0.1050 0.1050 117,330 -0.02(-16.00%)
Jun 14, 2018 0.1400 0.1400 0.1250 0.1250 58,800 +0.00(+0.00%)
Jun 13, 2018 0.1500 0.1500 0.1250 0.1250 70,824 +0.00(+0.00%)
Jun 12, 2018 0.1300 0.1300 0.1250 0.1250 70,000 -0.01(-7.41%)
Jun 11, 2018 0.1350 0.1350 0.1300 0.1350 260,500 +0.00(+0.00%)
Jun 08, 2018 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Jun 06, 2018 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Jun 04, 2018 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Jun 01, 2018 0.1400 0.1400 0.1350 0.1350 35,000 +0.00(+0.00%)
May 30, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 29, 2018 0.1500 0.1500 0.1400 0.1400 55,900 -0.01(-6.67%)
May 28, 2018 0.1500 0.1500 0.1500 0.1500 35,000 +0.01(+3.45%)
May 25, 2018 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
May 22, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 17, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 14, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
May 11, 2018 0.1300 0.1300 0.1300 0.1300 7,500 +0.00(+0.00%)
May 10, 2018 0.1350 0.1350 0.1300 0.1300 30,000 -0.01(-3.70%)
May 09, 2018 0.1450 0.1450 0.1350 0.1350 83,500 -0.01(-3.57%)
May 08, 2018 0.1400 0.1400 0.1400 0.1400 95,232 -0.02(-12.50%)
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.