Skip to main content

Kinross Gold Corporation (TSX: K )

8.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.710 8.760 8.630 8.650 2,786,641 -0.07(-0.80%)
Apr 29, 2021 8.890 8.890 8.670 8.720 4,686,000 -0.22(-2.46%)
Apr 28, 2021 8.810 9.000 8.720 8.940 2,650,462 +0.07(+0.79%)
Apr 27, 2021 9.140 9.140 8.870 8.870 2,815,521 -0.22(-2.42%)
Apr 26, 2021 9.150 9.180 9.010 9.090 2,262,646 -0.07(-0.76%)
Apr 23, 2021 9.550 9.560 9.160 9.160 3,271,430 -0.27(-2.86%)
Apr 22, 2021 9.560 9.570 9.360 9.430 2,545,989 -0.22(-2.28%)
Apr 21, 2021 9.640 9.810 9.550 9.650 3,735,111 +0.08(+0.84%)
Apr 20, 2021 9.320 9.630 9.270 9.570 4,926,570 +0.23(+2.46%)
Apr 19, 2021 9.360 9.380 9.270 9.340 2,097,375 -0.04(-0.43%)
Apr 16, 2021 9.500 9.500 9.310 9.380 2,796,133 +0.04(+0.43%)
Apr 15, 2021 9.080 9.460 9.080 9.340 4,577,326 +0.36(+4.01%)
Apr 14, 2021 9.170 9.200 8.930 8.980 2,787,632 -0.21(-2.29%)
Apr 13, 2021 9.180 9.350 9.140 9.190 2,357,355 +0.11(+1.21%)
Apr 12, 2021 9.230 9.250 9.050 9.080 2,699,794 -0.19(-2.05%)
Apr 09, 2021 9.180 9.310 9.090 9.270 2,592,155 -0.09(-0.96%)
Apr 08, 2021 9.190 9.420 9.180 9.360 4,738,990 +0.32(+3.54%)
Apr 07, 2021 9.080 9.140 9.030 9.040 2,582,333 -0.09(-0.99%)
Apr 06, 2021 8.930 9.180 8.890 9.130 4,517,453 +0.31(+3.51%)
Apr 05, 2021 8.860 8.890 8.700 8.820 2,267,192 +0.01(+0.11%)
Apr 01, 2021 8.810 8.810 8.810 0 +0.44(+5.26%)
Mar 31, 2021 8.170 8.470 8.140 8.370 4,726,112 +0.22(+2.70%)
Mar 30, 2021 8.250 8.260 8.120 8.150 2,926,488 -0.31(-3.66%)
Mar 29, 2021 8.390 8.460 8.260 8.460 2,487,017 +0.01(+0.12%)
Mar 26, 2021 8.280 8.450 8.240 8.450 2,529,837 +0.16(+1.93%)
Mar 25, 2021 8.300 8.380 8.190 8.290 2,473,258 -0.04(-0.48%)
Mar 24, 2021 8.490 8.490 8.300 8.330 2,477,891 -0.12(-1.42%)
Mar 23, 2021 8.640 8.680 8.370 8.450 3,397,144 -0.25(-2.87%)
Mar 22, 2021 8.650 8.780 8.620 8.700 2,195,703 +0.00(+0.00%)
Mar 19, 2021 8.580 8.760 8.510 8.700 12,056,319 +0.14(+1.64%)
Mar 18, 2021 8.610 8.690 8.480 8.560 4,179,595 -0.20(-2.28%)
Mar 17, 2021 8.490 8.860 8.440 8.760 7,233,508 +0.19(+2.22%)
Mar 16, 2021 8.610 8.650 8.470 8.570 2,591,163 +0.00(+0.00%)
Mar 15, 2021 8.450 8.580 8.390 8.570 3,013,205 +0.20(+2.39%)
Mar 12, 2021 8.360 8.450 8.280 8.370 3,228,211 -0.14(-1.65%)
Mar 11, 2021 8.450 8.540 8.370 8.510 4,069,787 +0.12(+1.43%)
Mar 10, 2021 8.430 8.480 8.250 8.390 2,991,247 -0.01(-0.12%)
Mar 09, 2021 8.440 8.610 8.350 8.400 3,482,041 +0.23(+2.82%)
Mar 08, 2021 8.260 8.300 8.110 8.170 4,029,759 -0.14(-1.68%)
Mar 05, 2021 8.170 8.330 8.100 8.310 4,025,610 +0.15(+1.84%)
Mar 04, 2021 8.040 8.260 7.960 8.160 6,188,320 +0.09(+1.12%)
Mar 03, 2021 7.910 8.110 7.830 8.070 7,290,083 -0.06(-0.74%)
Mar 02, 2021 7.830 8.220 7.790 8.130 4,481,756 +0.31(+3.96%)
Mar 01, 2021 8.030 8.150 7.750 7.820 5,983,649 -0.09(-1.14%)
Feb 26, 2021 8.200 8.270 7.860 7.910 7,243,310 -0.38(-4.58%)
Feb 25, 2021 8.360 8.550 8.250 8.290 4,606,710 -0.24(-2.81%)
Feb 24, 2021 8.390 8.680 8.240 8.530 4,334,133 +0.07(+0.83%)
Feb 23, 2021 8.600 8.650 8.370 8.460 3,986,358 -0.31(-3.53%)
Feb 22, 2021 8.430 8.770 8.360 8.770 5,572,337 +0.49(+5.92%)
Feb 19, 2021 8.520 8.540 8.210 8.280 4,777,850 -0.23(-2.70%)
Feb 18, 2021 8.720 8.780 8.490 8.510 5,193,725 -0.17(-1.96%)
Feb 17, 2021 8.890 8.900 8.650 8.680 5,005,108 -0.29(-3.23%)
Feb 16, 2021 9.220 9.260 8.960 8.970 5,266,550 -0.38(-4.06%)
Feb 12, 2021 9.350 9.350 9.350 0 +0.10(+1.08%)
Feb 11, 2021 9.390 9.640 9.150 9.250 4,991,128 -0.07(-0.75%)
Feb 10, 2021 9.450 9.500 9.200 9.320 3,259,838 -0.01(-0.11%)
Feb 09, 2021 9.490 9.500 9.210 9.330 2,917,208 -0.09(-0.96%)
Feb 08, 2021 9.410 9.480 9.300 9.420 3,497,220 +0.14(+1.51%)
Feb 05, 2021 9.030 9.280 8.990 9.280 5,449,207 +0.30(+3.34%)
Feb 04, 2021 8.960 9.010 8.850 8.980 4,339,240 -0.18(-1.97%)
Feb 03, 2021 9.030 9.180 8.950 9.160 5,276,030 +0.16(+1.78%)
Feb 02, 2021 9.000 9.040 8.810 9.000 4,959,119 -0.25(-2.70%)
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.