Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirkland Lake Discoveries Corp (TSV: WAR )

N/A 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 (%)
Oct 31, 2017 0.0500 0.0550 0.0500 0.0550 110,000 +0.00(+10.00%)
Oct 30, 2017 0.0500 0.0500 0.0500 0.0500 90,000 +0.00(+0.00%)
Oct 27, 2017 0.0500 0.0500 0.0500 0.0500 124,000 +0.00(+0.00%)
Oct 26, 2017 0.0500 0.0500 0.0500 0.0500 64,000 +0.00(+0.00%)
Oct 19, 2017 0.0500 0.0500 0.0500 1 +0.00(+0.00%)
Oct 17, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 12, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 11, 2017 0.0550 0.0550 0.0500 0.0500 105,390 -0.00(-9.09%)
Oct 10, 2017 0.0550 0.0550 0.0550 0.0550 65,000 -0.00(-8.33%)
Oct 06, 2017 0.0550 0.0600 0.0550 0.0600 40,000 +0.00(+9.09%)
Oct 05, 2017 0.0550 0.0550 0.0500 0.0550 125,511 +0.00(+0.00%)
Oct 03, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 29, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 28, 2017 0.0550 0.0550 0.0550 0.0550 44,125 -0.00(-8.33%)
Sep 27, 2017 0.0650 0.0650 0.0550 0.0600 431,801 -0.01(-14.29%)
Sep 26, 2017 0.0650 0.0700 0.0650 0.0700 52,000 +0.02(+27.27%)
Sep 25, 2017 0.0550 0.0600 0.0550 0.0550 183,000 -0.00(-8.33%)
Sep 22, 2017 0.0600 0.0600 0.0600 0.0600 5,000 +0.01(+20.00%)
Sep 21, 2017 0.0550 0.0550 0.0500 0.0500 55,083 -0.01(-16.67%)
Sep 20, 2017 0.0550 0.0600 0.0550 0.0600 61,000 +0.00(+0.00%)
Sep 19, 2017 0.0600 0.0600 0.0550 0.0600 249,000 -0.01(-14.29%)
Sep 18, 2017 0.0700 0.0700 0.0550 0.0700 196,008 +0.00(+0.00%)
Sep 15, 2017 0.0400 0.0800 0.0400 0.0700 866,350 +0.04(+100.00%)
Sep 14, 2017 0.0350 0.0350 0.0350 0.0350 30,000 -0.00(-12.50%)
Sep 12, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 11, 2017 0.0400 0.0400 0.0400 0.0400 115,000 +0.00(+0.00%)
Sep 08, 2017 0.0400 0.0400 0.0400 0.0400 315,000 +0.00(+0.00%)
Sep 01, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 30, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 28, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 24, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 22, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 21, 2017 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+0.00%)
Aug 11, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 09, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 01, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 28, 2017 0.0500 0.0500 0.0500 5 +0.01(+11.11%)
Jul 25, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 21, 2017 0.0450 0.0450 0.0450 435 +0.00(+0.00%)
Jul 18, 2017 0.0450 0.0450 0.0450 66 +0.00(+0.00%)
Jul 17, 2017 0.0450 0.0450 0.0400 0.0450 355,139 -0.01(-18.18%)
Jul 12, 2017 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Jul 07, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 04, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 03, 2017 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 23, 2017 0.0450 0.0450 0.0450 68 -0.01(-10.00%)
Jun 16, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 15, 2017 0.0450 0.0450 0.0450 0.0450 35,000 -0.01(-10.00%)
Jun 13, 2017 0.0500 0.0500 0.0500 933 +0.01(+11.11%)
Jun 12, 2017 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Jun 07, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 06, 2017 0.0450 0.0450 0.0450 0.0450 80,000 +0.00(+0.00%)
Jun 05, 2017 0.0450 0.0450 0.0450 0.0450 113,840 -0.01(-10.00%)
May 26, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 25, 2017 0.0500 0.0500 0.0500 0.0500 60,600 +0.00(+0.00%)
May 24, 2017 0.0500 0.0500 0.0500 0.0500 58,000 +0.00(+0.00%)
May 23, 2017 0.0500 0.0500 0.0500 0.0500 27,000 +0.01(+11.11%)
May 19, 2017 0.0450 0.0450 0.0450 0.0450 36,125 -0.01(-10.00%)
May 17, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
May 16, 2017 0.0500 0.0600 0.0500 0.0600 353,000 +0.01(+33.33%)
May 15, 2017 0.0450 0.0450 0.0450 0.0450 113,000 +0.00(+12.50%)
May 12, 2017 0.0400 0.0400 0.0400 0.0400 41,000 -0.00(-11.11%)
May 11, 2017 0.0450 0.0450 0.0450 0.0450 202,040 -0.01(-10.00%)
May 04, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 03, 2017 0.0450 0.0450 0.0450 0.0450 98,000 +0.00(+0.00%)
May 02, 2017 0.0450 0.0450 0.0450 0.0450 2,012 +0.00(+12.50%)
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%)
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.