KLA

Kirkland Lake Gold Historical Data - KLA

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Kirkland Lake Gold Limited KLA Australian Stock Exchange Ordinary Share AU000000KLA9 Chess Depository Interest
  Price Change Price Change % Stock Price Last Trade
-0.30 -0.68% 43.50 18:50:01
Open Price Low Price High Price Close Price Previous Close
43.90 43.50 43.90 43.50 43.80
more quote information »

KLA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week46.2447.7742.2244.393,280-2.74-5.93%
1 Month51.4051.8042.2247.492,971-7.90-15.37%
3 Months56.9063.1142.2251.805,180-13.40-23.55%
6 Months72.8774.7542.2255.663,528-29.37-40.3%
1 Year52.5080.5038.4458.674,619-9.00-17.14%
3 Years21.5081.0020.0057.284,89222.00102.33%
5 Years21.6181.0019.0056.524,79321.89101.3%

KLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
04 Mar 2021 43.80 0.00 0.0% 43.85 44.90 43.80 1,396
03 Mar 2021 43.80 1.04 2.43% 43.00 44.50 43.00 922
02 Mar 2021 42.76 -1.30 -2.95% 44.00 44.00 42.22 5,582
01 Mar 2021 44.06 -2.63 -5.63% 44.05 44.50 43.00 5,487
26 Feb 2021 46.69 -0.99 -2.08% 45.03 46.69 44.00 3,036
25 Feb 2021 47.68 2.68 5.96% 46.24 47.77 44.90 1,373
24 Feb 2021 45.00 -1.61 -3.45% 46.60 46.60 44.98 3,276
23 Feb 2021 46.61 0.61 1.33% 46.60 47.60 46.60 3,461
22 Feb 2021 46.00 -0.55 -1.18% 47.00 47.00 46.00 2,536
19 Feb 2021 46.55 -0.35 -0.75% 47.50 47.51 46.55 2,197
18 Feb 2021 46.90 -1.18 -2.45% 47.50 47.50 46.80 4,392
17 Feb 2021 48.08 -2.02 -4.03% 50.00 50.00 47.67 4,774
16 Feb 2021 50.10 -0.09 -0.18% 50.90 50.90 50.00 2,073
15 Feb 2021 50.19 -0.01 -0.02% 50.25 50.60 50.06 1,791
12 Feb 2021 50.20 -0.43 -0.85% 50.64 51.10 50.20 2,353
11 Feb 2021 50.63 -0.10 -0.2% 50.30 51.10 50.21 3,068
10 Feb 2021 50.73 0.00 0.0% 50.82 51.02 50.60 580
09 Feb 2021 50.73 0.78 1.56% 51.30 51.80 50.73 1,161
08 Feb 2021 49.95 0.00 0.0% 49.95 49.95 49.95 0.00
05 Feb 2021 49.95 -0.82 -1.62% 50.60 50.60 49.35 5,500
Your Recent History
ASX
KLA
Kirkland L..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210305 16:39:42