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 (%)
Oct 29, 2021 7.600 7.620 7.430 7.440 3,611,451 -0.29(-3.75%)
Oct 28, 2021 7.940 7.970 7.730 7.730 3,218,239 -0.18(-2.28%)
Oct 27, 2021 7.950 8.050 7.900 7.910 2,651,562 -0.04(-0.50%)
Oct 26, 2021 7.940 7.990 7.950 2,184,991 -0.05(-0.62%)
Oct 25, 2021 7.920 8.060 7.900 8.000 3,455,605 +0.19(+2.43%)
Oct 22, 2021 7.920 8.060 7.790 7.810 3,953,485 +0.04(+0.51%)
Oct 21, 2021 7.660 7.800 7.630 7.770 1,921,226 +0.03(+0.39%)
Oct 20, 2021 7.620 7.800 7.570 7.740 3,009,709 +0.19(+2.52%)
Oct 19, 2021 7.650 7.680 7.490 7.550 2,467,765 +0.04(+0.53%)
Oct 18, 2021 7.520 7.570 7.440 7.510 2,472,542 -0.06(-0.79%)
Oct 15, 2021 7.420 7.630 7.370 7.570 2,621,727 -0.05(-0.66%)
Oct 14, 2021 7.550 7.660 7.520 7.620 3,742,156 +0.14(+1.87%)
Oct 13, 2021 7.180 7.500 7.180 7.480 4,338,734 +0.34(+4.76%)
Oct 12, 2021 7.070 7.240 7.030 7.140 2,592,966 +0.06(+0.85%)
Oct 08, 2021 7.080 7.080 7.080 0 -0.01(-0.14%)
Oct 07, 2021 7.010 7.180 7.000 7.090 2,707,928 +0.03(+0.42%)
Oct 06, 2021 6.880 7.060 6.850 7.060 2,925,248 +0.18(+2.62%)
Oct 05, 2021 6.830 6.880 6.650 6.880 4,855,815 +0.00(+0.00%)
Oct 04, 2021 6.660 6.920 6.660 6.880 3,277,120 +0.18(+2.69%)
Oct 01, 2021 6.800 6.850 6.670 6.700 3,048,510 -0.09(-1.33%)
Sep 30, 2021 6.730 6.860 6.690 6.790 3,948,789 +0.11(+1.65%)
Sep 29, 2021 6.710 6.730 6.610 6.680 2,781,835 -0.04(-0.60%)
Sep 28, 2021 6.610 6.790 6.560 6.720 4,261,378 +0.05(+0.75%)
Sep 27, 2021 6.730 6.840 6.650 6.670 2,969,488 -0.01(-0.15%)
Sep 24, 2021 6.730 6.820 6.670 6.680 2,627,679 -0.04(-0.60%)
Sep 23, 2021 6.850 6.870 6.700 6.720 3,348,957 -0.24(-3.45%)
Sep 22, 2021 7.070 7.150 6.950 6.960 4,286,680 -0.07(-1.00%)
Sep 21, 2021 7.060 7.210 7.000 7.030 3,870,107 +0.08(+1.15%)
Sep 20, 2021 6.980 6.990 6.840 6.950 6,577,767 -0.03(-0.43%)
Sep 17, 2021 6.970 7.070 6.910 6.980 11,270,284 -0.08(-1.13%)
Sep 16, 2021 7.230 7.230 6.920 7.060 6,232,933 -0.34(-4.59%)
Sep 15, 2021 7.330 7.480 7.320 7.400 2,536,213 +0.00(+0.00%)
Sep 14, 2021 7.380 7.520 7.340 7.400 3,256,804 +0.05(+0.68%)
Sep 13, 2021 7.230 7.470 7.230 7.350 4,060,599 +0.12(+1.66%)
Sep 10, 2021 7.390 7.400 7.210 7.230 3,038,293 -0.20(-2.69%)
Sep 09, 2021 7.520 7.540 7.350 7.430 3,555,737 -0.08(-1.07%)
Sep 08, 2021 7.550 7.600 7.430 7.510 2,949,143 -0.06(-0.79%)
Sep 07, 2021 7.680 7.720 7.520 7.570 4,578,335 -0.18(-2.32%)
Sep 03, 2021 7.750 7.750 7.750 0 +0.19(+2.51%)
Sep 02, 2021 7.580 7.580 7.470 7.560 1,960,989 +0.00(+0.00%)
Sep 01, 2021 7.600 7.660 7.550 7.560 1,892,522 -0.03(-0.40%)
Aug 31, 2021 7.530 7.620 7.470 7.590 5,641,241 +0.11(+1.47%)
Aug 30, 2021 7.640 7.650 7.440 7.480 2,285,235 -0.15(-1.97%)
Aug 27, 2021 7.420 7.700 7.370 7.630 3,125,190 +0.23(+3.11%)
Aug 26, 2021 7.360 7.460 7.300 7.400 2,027,979 +0.04(+0.54%)
Aug 25, 2021 7.460 7.460 7.300 7.360 2,614,086 -0.15(-2.00%)
Aug 24, 2021 7.550 7.560 7.460 7.510 6,856,784 -0.01(-0.13%)
Aug 23, 2021 7.470 7.560 7.340 7.520 2,592,888 +0.22(+3.01%)
Aug 20, 2021 7.270 7.390 7.250 7.300 2,893,223 +0.04(+0.55%)
Aug 19, 2021 7.350 7.390 7.240 7.260 2,116,290 -0.06(-0.82%)
Aug 18, 2021 7.480 7.500 7.230 7.320 3,457,103 -0.19(-2.53%)
Aug 17, 2021 7.520 7.620 7.450 7.510 9,570,033 -0.03(-0.40%)
Aug 16, 2021 7.630 7.700 7.470 7.540 2,697,797 -0.06(-0.79%)
Aug 13, 2021 7.510 7.630 7.480 7.600 2,033,331 +0.19(+2.56%)
Aug 12, 2021 7.500 7.540 7.310 7.410 5,126,805 -0.12(-1.59%)
Aug 11, 2021 7.480 7.600 7.470 7.530 2,245,364 +0.15(+2.03%)
Aug 10, 2021 7.590 7.600 7.350 7.380 5,675,489 -0.19(-2.51%)
Aug 09, 2021 7.640 7.720 7.540 7.570 3,810,681 -0.19(-2.45%)
Aug 06, 2021 7.770 7.840 7.650 7.760 3,997,691 -0.17(-2.14%)
Aug 05, 2021 8.100 8.100 7.910 7.930 2,121,042 -0.20(-2.46%)
Aug 04, 2021 8.280 8.400 8.130 8.130 2,480,134 -0.03(-0.37%)
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.