Kinross Gold Corporation (TSX: K )

9.070 CAD -0.030 (-0.33%)
Streaming Delayed Price Updated: 9:39 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 9.090 9.210 9.040 9.100 4,670,479 -0.03(-0.33%)
Jan 13, 2021 9.250 9.430 9.100 9.130 3,290,879 -0.10(-1.08%)
Jan 12, 2021 9.230 9.280 9.050 9.230 4,224,060 +0.01(+0.11%)
Jan 11, 2021 9.280 9.330 9.160 9.220 4,681,046 -0.17(-1.81%)
Jan 08, 2021 9.710 9.720 9.240 9.390 5,845,980 -0.55(-5.53%)
Jan 07, 2021 10.20 10.37 9.860 9.940 4,604,083 -0.20(-1.97%)
Jan 06, 2021 9.940 10.15 9.810 10.14 5,553,592 +0.15(+1.50%)
Jan 05, 2021 10.34 10.34 9.930 9.990 3,845,307 -0.23(-2.25%)
Jan 04, 2021 9.770 10.28 9.740 10.22 6,508,649 +0.88(+9.42%)
Dec 31, 2020 9.340 9.340 9.340 0 -0.30(-3.11%)
Dec 30, 2020 9.410 9.680 9.400 9.640 2,504,650 +0.24(+2.55%)
Dec 29, 2020 9.410 9.540 9.310 9.400 3,221,910 -0.06(-0.63%)
Dec 24, 2020 9.460 9.460 9.460 0 -0.05(-0.53%)
Dec 23, 2020 9.340 9.540 9.330 9.510 2,783,767 +0.20(+2.15%)
Dec 22, 2020 9.680 9.760 9.170 9.310 5,084,282 -0.33(-3.42%)
Dec 21, 2020 9.670 9.840 9.490 9.640 4,391,420 +0.27(+2.88%)
Dec 18, 2020 9.640 9.770 9.300 9.370 14,530,056 -0.22(-2.29%)
Dec 17, 2020 9.540 9.790 9.380 9.590 5,246,328 +0.32(+3.45%)
Dec 16, 2020 9.200 9.310 8.880 9.270 7,616,289 +0.23(+2.54%)
Dec 15, 2020 9.030 9.230 8.970 9.040 4,403,317 +0.25(+2.84%)
Dec 14, 2020 9.100 9.100 8.750 8.790 4,572,545 -0.39(-4.25%)
Dec 11, 2020 9.390 9.390 9.110 9.180 3,226,499 -0.14(-1.50%)
Dec 10, 2020 9.420 9.550 9.210 9.320 3,650,559 -0.05(-0.53%)
Dec 09, 2020 9.540 9.670 9.280 9.370 3,854,713 -0.32(-3.30%)
Dec 08, 2020 9.920 9.970 9.640 9.690 3,468,312 -0.20(-2.02%)
Dec 07, 2020 9.210 10.03 9.210 9.890 8,361,694 +0.69(+7.50%)
Dec 04, 2020 9.430 9.490 9.160 9.200 4,543,546 -0.20(-2.13%)
Dec 03, 2020 9.590 9.590 9.270 9.400 3,618,131 -0.12(-1.26%)
Dec 02, 2020 9.650 9.670 9.380 9.520 4,486,911 -0.12(-1.24%)
Dec 01, 2020 9.590 9.700 9.390 9.640 3,995,776 +0.39(+4.22%)
Nov 30, 2020 9.210 9.300 9.010 9.250 7,118,802 -0.08(-0.86%)
Nov 27, 2020 9.100 9.360 9.040 9.330 2,954,950 -0.04(-0.43%)
Nov 26, 2020 9.290 9.370 9.240 9.370 887,205 +0.15(+1.63%)
Nov 25, 2020 9.250 9.430 9.090 9.220 4,636,178 +0.13(+1.43%)
Nov 24, 2020 9.000 9.260 9.000 9.090 7,022,109 -0.28(-2.99%)
Nov 23, 2020 9.700 9.750 9.340 9.370 3,808,986 -0.46(-4.68%)
Nov 20, 2020 9.930 10.10 9.800 9.830 3,490,562 +0.02(+0.20%)
Nov 19, 2020 9.720 9.960 9.670 9.810 2,487,883 -0.03(-0.30%)
Nov 18, 2020 10.14 10.16 9.790 9.840 3,695,384 -0.34(-3.34%)
Nov 17, 2020 10.33 10.42 10.12 10.18 4,435,353 -0.17(-1.64%)
Nov 16, 2020 10.39 10.50 10.22 10.35 8,285,667 -0.17(-1.62%)
Nov 13, 2020 10.61 10.64 10.44 10.52 5,157,454 +0.11(+1.06%)
Nov 12, 2020 10.22 10.53 10.18 10.41 5,655,211 +0.38(+3.79%)
Nov 11, 2020 10.04 10.12 9.900 10.03 6,474,173 -0.05(-0.50%)
Nov 10, 2020 10.49 10.70 10.06 10.08 5,630,198 -0.40(-3.82%)
Nov 09, 2020 10.43 10.52 9.930 10.48 7,213,619 -0.91(-7.99%)
Nov 06, 2020 11.67 11.70 11.30 11.39 2,816,187 -0.15(-1.30%)
Nov 05, 2020 11.27 11.61 11.20 11.54 7,507,665 +0.89(+8.36%)
Nov 04, 2020 10.82 10.92 10.55 10.65 5,179,361 -0.17(-1.57%)
Nov 03, 2020 10.94 10.94 10.68 10.82 2,587,950 -0.02(-0.18%)
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.