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, 2011 16.89 16.94 16.59 16.64 3,413,661 -0.35(-2.06%)
Jan 28, 2011 16.47 17.16 16.46 16.99 6,128,583 +0.38(+2.29%)
Jan 27, 2011 16.90 17.05 16.45 16.61 4,301,329 -0.48(-2.81%)
Jan 26, 2011 16.20 17.10 16.16 17.09 6,798,160 +0.84(+5.17%)
Jan 25, 2011 16.43 16.47 15.98 16.25 6,204,280 -0.28(-1.69%)
Jan 24, 2011 16.80 17.03 16.42 16.53 3,747,606 -0.22(-1.31%)
Jan 21, 2011 16.95 17.09 16.75 16.75 8,227,204 -0.23(-1.35%)
Jan 20, 2011 16.51 17.07 16.47 16.98 7,236,942 +0.10(+0.59%)
Jan 19, 2011 16.85 16.90 16.72 16.88 3,666,591 +0.18(+1.08%)
Jan 18, 2011 16.80 16.91 16.62 16.70 3,262,762 +0.07(+0.42%)
Jan 17, 2011 16.60 16.75 16.59 16.63 1,100,666 +0.01(+0.06%)
Jan 14, 2011 16.90 17.02 16.58 16.62 3,918,200 -0.43(-2.52%)
Jan 13, 2011 17.58 17.61 16.96 17.05 4,287,633 -0.52(-2.96%)
Jan 12, 2011 17.49 17.62 17.30 17.57 4,226,698 +0.05(+0.29%)
Jan 11, 2011 17.48 17.57 17.32 17.52 4,397,629 +0.31(+1.80%)
Jan 10, 2011 17.50 17.51 17.13 17.21 4,041,668 -0.14(-0.81%)
Jan 07, 2011 17.33 17.64 17.23 17.35 4,650,853 -0.06(-0.34%)
Jan 06, 2011 17.76 17.81 17.38 17.41 3,963,029 -0.33(-1.86%)
Jan 05, 2011 18.01 18.01 17.72 17.74 4,305,234 -0.40(-2.21%)
Jan 04, 2011 18.60 18.63 17.77 18.14 5,485,028 -0.77(-4.07%)
Dec 31, 2010 18.81 18.96 18.77 18.91 1,104,856 +0.08(+0.42%)
Dec 30, 2010 18.98 19.00 18.71 18.83 1,450,502 -0.15(-0.79%)
Dec 29, 2010 18.95 18.98 18.71 18.98 1,495,086 +0.20(+1.06%)
Dec 24, 2010 18.55 18.78 18.55 18.78 187,878 +0.10(+0.54%)
Dec 23, 2010 18.59 18.79 18.46 18.68 1,933,318 +0.06(+0.32%)
Dec 22, 2010 18.61 18.87 18.55 18.62 2,061,568 -0.07(-0.37%)
Dec 21, 2010 18.68 18.77 18.56 18.69 2,719,274 +0.03(+0.16%)
Dec 20, 2010 18.84 19.04 18.66 18.66 2,088,398 -0.04(-0.21%)
Dec 17, 2010 18.55 18.74 18.25 18.70 11,627,110 +0.29(+1.58%)
Dec 16, 2010 18.53 18.68 18.22 18.41 3,840,854 -0.13(-0.70%)
Dec 15, 2010 18.41 18.58 18.35 18.54 3,675,578 -0.09(-0.48%)
Dec 14, 2010 18.62 18.85 18.47 18.63 3,951,113 +0.17(+0.92%)
Dec 13, 2010 18.82 18.95 18.36 18.46 6,178,246 -0.14(-0.75%)
Dec 10, 2010 18.45 18.69 18.29 18.60 6,004,293 -0.01(-0.05%)
Dec 09, 2010 18.65 18.71 18.37 18.61 3,126,792 +0.17(+0.92%)
Dec 08, 2010 18.60 18.82 18.40 18.44 4,407,492 -0.40(-2.12%)
Dec 07, 2010 19.50 19.67 18.71 18.84 5,142,372 -0.53(-2.74%)
Dec 06, 2010 18.80 19.37 18.80 19.37 5,003,439 +0.58(+3.09%)
Dec 03, 2010 18.45 18.95 18.29 18.79 4,483,607 +0.55(+3.02%)
Dec 02, 2010 18.22 18.37 18.08 18.24 3,382,368 +0.11(+0.61%)
Dec 01, 2010 17.90 18.17 17.71 18.13 5,594,712 +0.27(+1.51%)
Nov 30, 2010 17.99 18.15 17.83 17.86 8,933,649 +0.21(+1.19%)
Nov 29, 2010 18.18 18.19 17.65 17.65 3,321,469 -0.51(-2.81%)
Nov 26, 2010 18.14 18.28 18.06 18.16 1,683,441 -0.12(-0.66%)
Nov 25, 2010 18.24 18.35 18.23 18.28 475,855 -0.02(-0.11%)
Nov 24, 2010 18.42 18.55 18.23 18.30 2,692,928 -0.11(-0.60%)
Nov 23, 2010 18.41 18.64 18.34 18.41 3,781,811 -0.02(-0.11%)
Nov 22, 2010 18.13 18.51 18.10 18.43 2,916,848 +0.20(+1.10%)
Nov 19, 2010 18.15 18.32 18.04 18.23 3,184,142 +0.03(+0.16%)
Nov 18, 2010 18.10 18.31 18.06 18.20 1,970,732 +0.33(+1.85%)
Nov 17, 2010 17.74 18.15 17.73 17.87 2,520,221 +0.07(+0.39%)
Nov 16, 2010 17.95 18.18 17.66 17.80 5,367,740 -0.34(-1.87%)
Nov 15, 2010 18.50 18.58 18.10 18.14 2,992,985 -0.32(-1.73%)
Nov 12, 2010 18.35 18.83 18.31 18.46 4,209,066 -0.25(-1.34%)
Nov 11, 2010 18.65 18.85 18.52 18.71 2,821,464 -0.01(-0.05%)
Nov 10, 2010 18.71 18.76 18.31 18.72 4,283,394 +0.09(+0.48%)
Nov 09, 2010 19.49 19.77 18.51 18.63 5,456,663 -0.62(-3.22%)
Nov 08, 2010 18.88 19.34 18.75 19.25 3,866,403 +0.43(+2.28%)
Nov 05, 2010 18.69 19.20 18.63 18.82 4,140,962 -0.01(-0.05%)
Nov 04, 2010 18.46 18.91 18.24 18.83 5,895,044 +0.90(+5.02%)
Nov 03, 2010 18.10 18.23 17.64 17.93 4,144,618 -0.20(-1.10%)
Nov 02, 2010 18.25 18.27 18.07 18.13 2,683,165 -0.05(-0.28%)
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.