The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Kirkland Lake Gold

  • KGI
  • TSX
  • Precious Metals
  • Latest 5.01
  • Currency C$
  • Change -0.02
  • Percent Change -0.398 %
  • Volume 133,029
  • Mon Sep 29, 2014 03:59 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 5.01 Last Trade: Sep 29, 2014
Date High Low Open Close Volume
Sep 29 5.15 4.95 5.15 5.01 133,029
Sep 26 5.25 4.92 5.25 5.03 212,137
Sep 25 5.25 4.85 4.98 5.21 229,027
Sep 24 5.08 4.87 5.00 5.00 245,757
Sep 23 5.18 4.75 4.75 4.98 288,577
Sep 22 4.80 4.56 4.76 4.71 390,040
Sep 19 5.13 4.76 5.02 4.77 935,705
Sep 18 5.21 4.99 5.11 5.09 516,430
Sep 17 5.45 5.14 5.27 5.23 414,751
Sep 16 5.35 5.10 5.22 5.26 452,285
Sep 15 5.45 5.18 5.45 5.23 382,067
Sep 12 5.67 5.33 5.49 5.42 324,519
Sep 11 5.65 5.28 5.32 5.60 654,803
Sep 10 5.56 5.36 5.41 5.42 402,539
Sep 9 5.52 5.24 5.28 5.49 307,122
Sep 8 5.51 5.29 5.51 5.35 724,652
Sep 5 5.69 5.26 5.31 5.52 819,716
Sep 4 5.71 5.26 5.54 5.34 800,818
Sep 3 5.76 5.56 5.60 5.58 284,358
Sep 2 5.80 5.62 5.76 5.66 359,444
Aug 29 6.00 5.83 5.87 5.97 198,964
Aug 28 6.00 5.79 5.97 5.89 227,412
Aug 27 6.10 5.54 6.00 5.79 852,109
Aug 26 6.19 5.25 5.30 5.95 860,506
Aug 25 5.23 5.15 5.18 5.22 205,844
Aug 22 5.26 5.13 5.14 5.20 187,683
Aug 21 5.19 5.00 5.11 5.13 395,712
Aug 20 5.34 4.95 4.98 5.26 444,404
Aug 19 5.07 4.83 5.07 5.03 384,626
Aug 18 5.04 4.91 4.99 5.02 261,664
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.