Skip to main content

Kinross Gold Corporation (TSX: K )

8.310 +0.310 (+3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.360 8.360 8.080 8.180 6,743,431 -0.21(-2.50%)
Jan 30, 2013 8.570 8.680 8.330 8.390 4,076,268 -0.08(-0.94%)
Jan 29, 2013 8.420 8.610 8.420 8.470 3,900,494 +0.11(+1.32%)
Jan 28, 2013 8.580 8.620 8.270 8.360 5,932,363 -0.22(-2.56%)
Jan 25, 2013 8.980 9.010 8.550 8.580 8,224,862 -0.42(-4.67%)
Jan 24, 2013 9.450 9.450 9.000 9.000 4,268,321 -0.48(-5.06%)
Jan 23, 2013 9.750 9.830 9.470 9.480 3,022,520 -0.32(-3.27%)
Jan 22, 2013 9.500 9.830 9.430 9.800 5,693,531 +0.27(+2.83%)
Jan 21, 2013 9.420 9.560 9.420 9.530 5,937,967 +0.08(+0.85%)
Jan 18, 2013 9.380 9.500 9.370 9.450 7,852,304 +0.08(+0.85%)
Jan 17, 2013 9.400 9.540 9.320 9.370 3,708,564 -0.12(-1.26%)
Jan 16, 2013 9.470 9.530 9.410 9.490 2,209,863 -0.07(-0.73%)
Jan 15, 2013 9.330 9.620 9.330 9.560 5,627,480 +0.27(+2.91%)
Jan 14, 2013 9.310 9.410 9.280 9.290 1,991,579 -0.02(-0.21%)
Jan 11, 2013 9.330 9.340 9.200 9.310 2,522,504 -0.01(-0.11%)
Jan 10, 2013 9.280 9.400 9.270 9.320 3,281,238 +0.11(+1.19%)
Jan 09, 2013 9.310 9.370 9.170 9.210 2,256,858 -0.18(-1.92%)
Jan 08, 2013 9.270 9.400 9.130 9.390 2,495,676 +0.20(+2.18%)
Jan 07, 2013 9.250 9.300 9.170 9.190 1,459,281 -0.07(-0.76%)
Jan 04, 2013 9.150 9.290 9.070 9.260 2,972,882 -0.06(-0.64%)
Jan 03, 2013 9.720 9.730 9.270 9.320 2,051,735 -0.41(-4.21%)
Jan 02, 2013 9.800 9.780 9.680 9.730 1,373,819 +0.09(+0.93%)
Dec 31, 2012 9.640 9.640 9.640 0 +0.25(+2.66%)
Dec 28, 2012 9.500 9.600 9.390 9.390 1,249,955 -0.14(-1.47%)
Dec 27, 2012 9.340 9.610 9.340 9.530 1,729,810 +0.15(+1.60%)
Dec 24, 2012 9.380 9.380 9.380 0 +0.02(+0.21%)
Dec 21, 2012 9.340 9.500 9.260 9.360 7,087,047 +0.09(+0.97%)
Dec 20, 2012 9.270 9.300 9.040 9.270 2,592,406 -0.08(-0.86%)
Dec 19, 2012 9.360 9.410 9.260 9.350 3,101,517 -0.04(-0.43%)
Dec 18, 2012 9.600 9.620 9.360 9.390 2,638,999 -0.18(-1.88%)
Dec 17, 2012 9.600 9.660 9.520 9.570 1,734,582 -0.08(-0.83%)
Dec 14, 2012 9.600 9.730 9.550 9.650 1,671,450 +0.07(+0.73%)
Dec 13, 2012 9.710 9.780 9.500 9.580 2,371,105 -0.34(-3.43%)
Dec 12, 2012 9.780 9.920 9.750 9.920 3,574,892 +0.22(+2.27%)
Dec 11, 2012 9.650 9.750 9.640 9.700 1,935,526 +0.07(+0.73%)
Dec 10, 2012 9.730 9.750 9.590 9.630 1,559,099 +0.02(+0.21%)
Dec 07, 2012 9.640 9.680 9.500 9.610 2,155,659 +0.06(+0.63%)
Dec 06, 2012 9.460 9.620 9.430 9.550 2,231,579 +0.11(+1.17%)
Dec 05, 2012 9.760 9.790 9.420 9.440 3,247,302 -0.37(-3.77%)
Dec 04, 2012 9.690 9.900 9.600 9.810 5,055,071 -0.25(-2.49%)
Nov 30, 2012 10.11 10.19 9.940 10.06 2,709,450 -0.13(-1.28%)
Nov 29, 2012 10.33 10.38 10.08 10.19 2,350,430 -0.08(-0.78%)
Nov 28, 2012 9.850 10.28 9.820 10.27 3,980,541 +0.08(+0.79%)
Nov 27, 2012 10.20 10.44 10.15 10.19 5,393,027 -0.17(-1.64%)
Nov 26, 2012 10.00 10.38 9.830 10.36 5,917,867 +0.33(+3.29%)
Nov 24, 2012 9.900 10.08 9.810 10.03 1,967,193 +0.00(+0.00%)
Nov 23, 2012 9.900 10.08 9.810 10.03 1,967,193 +0.22(+2.24%)
Nov 22, 2012 9.900 10.00 9.810 9.810 577,607 -0.08(-0.81%)
Nov 21, 2012 9.550 9.910 9.520 9.890 2,920,636 +0.26(+2.70%)
Nov 20, 2012 9.490 9.720 9.470 9.630 4,142,695 +0.04(+0.42%)
Nov 19, 2012 9.710 9.770 9.530 9.590 1,820,926 +0.08(+0.84%)
Nov 16, 2012 9.300 9.540 9.230 9.510 2,292,124 +0.18(+1.93%)
Nov 15, 2012 9.660 9.670 9.310 9.330 2,674,401 -0.24(-2.51%)
Nov 14, 2012 10.06 10.06 9.550 9.570 5,432,002 -0.44(-4.40%)
Nov 13, 2012 10.11 10.19 10.00 10.01 3,318,378 -0.19(-1.86%)
Nov 12, 2012 10.31 10.32 10.11 10.20 2,254,816 -0.12(-1.16%)
Nov 09, 2012 10.25 10.42 10.21 10.32 4,670,316 +0.16(+1.57%)
Nov 08, 2012 9.770 10.25 9.730 10.16 10,167,488 +0.82(+8.78%)
Nov 07, 2012 9.400 9.400 8.960 9.340 3,013,487 +0.08(+0.86%)
Nov 06, 2012 9.300 9.380 9.200 9.260 2,744,937 +0.05(+0.54%)
Nov 05, 2012 9.390 9.440 9.180 9.210 2,523,482 -0.13(-1.39%)
Nov 02, 2012 9.770 9.770 9.270 9.340 5,419,317 -0.55(-5.56%)
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.