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 29, 2016 2.250 2.350 2.240 2.310 2,933,794 +0.06(+2.67%)
Jan 28, 2016 2.330 2.330 2.240 2.250 2,450,222 -0.11(-4.66%)
Jan 27, 2016 2.310 2.370 2.250 2.360 3,615,652 +0.04(+1.72%)
Jan 26, 2016 2.320 2.210 2.320 3,531,077 +0.14(+6.42%)
Jan 25, 2016 2.230 2.320 2.150 2.180 6,184,445 -0.03(-1.36%)
Jan 22, 2016 2.070 2.230 2.070 2.210 6,458,322 +0.06(+2.79%)
Jan 21, 2016 2.060 2.175 2.000 2.150 2,840,605 -0.01(-0.46%)
Jan 20, 2016 2.060 2.185 2.050 2.160 4,954,653 +0.16(+8.00%)
Jan 19, 2016 2.210 1.910 2.000 5,045,009 -0.21(-9.50%)
Jan 18, 2016 2.170 2.240 2.170 2.210 484,104 +0.06(+2.79%)
Jan 15, 2016 2.370 2.390 2.150 2.150 3,267,942 -0.15(-6.52%)
Jan 14, 2016 2.330 2.370 2.240 2.300 2,944,368 -0.10(-4.17%)
Jan 13, 2016 2.350 2.450 2.310 2.400 1,691,811 +0.03(+1.27%)
Jan 12, 2016 2.420 2.430 2.310 2.370 2,666,768 -0.06(-2.47%)
Jan 11, 2016 2.690 2.690 2.390 2.430 2,245,325 -0.21(-7.95%)
Jan 08, 2016 2.700 2.730 2.590 2.640 3,445,426 -0.17(-6.05%)
Jan 07, 2016 2.700 2.840 2.630 2.810 3,647,537 +0.19(+7.25%)
Jan 06, 2016 2.650 2.730 2.605 2.620 3,360,663 +0.03(+1.16%)
Jan 05, 2016 2.640 2.665 2.580 2.590 1,649,804 -0.02(-0.77%)
Jan 04, 2016 2.550 2.640 2.550 2.610 2,396,131 +0.10(+3.98%)
Dec 31, 2015 2.510 2.510 2.510 0 -0.04(-1.57%)
Dec 30, 2015 2.530 2.600 2.520 2.550 2,467,527 -0.02(-0.78%)
Dec 29, 2015 2.640 2.680 2.540 2.570 1,593,131 -0.14(-5.17%)
Dec 24, 2015 2.710 2.710 2.710 0 +0.07(+2.65%)
Dec 23, 2015 2.650 2.690 2.600 2.640 3,764,725 -0.01(-0.38%)
Dec 22, 2015 2.620 2.680 2.590 2.650 1,768,918 +0.01(+0.38%)
Dec 21, 2015 2.650 2.720 2.610 2.640 2,707,770 +0.00(+0.00%)
Dec 18, 2015 2.520 2.690 2.500 2.640 7,869,332 +0.16(+6.45%)
Dec 17, 2015 2.560 2.590 2.460 2.480 2,673,090 -0.19(-7.12%)
Dec 16, 2015 2.640 2.690 2.540 2.670 4,458,495 +0.09(+3.49%)
Dec 15, 2015 2.650 2.650 2.490 2.580 3,943,400 +0.00(+0.00%)
Dec 14, 2015 2.750 2.750 2.545 2.580 4,899,496 -0.20(-7.19%)
Dec 11, 2015 2.620 2.840 2.610 2.780 5,010,573 +0.12(+4.51%)
Dec 10, 2015 2.670 2.750 2.610 2.660 1,763,239 +0.03(+1.14%)
Dec 09, 2015 2.700 2.710 2.590 2.630 1,512,755 +0.02(+0.77%)
Dec 08, 2015 2.690 2.750 2.560 2.610 2,515,237 -0.08(-2.97%)
Dec 07, 2015 2.800 2.840 2.660 2.690 1,631,700 -0.17(-5.94%)
Dec 04, 2015 2.720 2.860 2.720 2.860 2,433,019 +0.17(+6.32%)
Dec 03, 2015 2.710 2.740 2.610 2.690 5,117,218 +0.03(+1.13%)
Dec 02, 2015 2.660 2.730 2.590 2.660 1,478,834 -0.09(-3.27%)
Dec 01, 2015 2.560 2.760 2.560 2.750 2,619,337 +0.14(+5.36%)
Nov 30, 2015 2.560 2.610 2.530 2.610 3,015,985 +0.08(+3.16%)
Nov 27, 2015 2.500 2.580 2.500 2.530 867,276 -0.09(-3.44%)
Nov 26, 2015 2.590 2.630 2.580 2.620 233,171 +0.04(+1.55%)
Nov 25, 2015 2.540 2.645 2.530 2.580 2,180,661 +0.00(+0.00%)
Nov 24, 2015 2.400 2.590 2.390 2.580 3,874,108 +0.25(+10.73%)
Nov 23, 2015 2.320 2.330 1,325,263 +0.00(+0.00%)
Nov 20, 2015 2.500 2.520 2.330 2.330 2,059,004 -0.16(-6.43%)
Nov 19, 2015 2.440 2.495 2.430 2.490 1,758,022 +0.08(+3.32%)
Nov 18, 2015 2.340 2.420 2.300 2.410 1,561,601 +0.07(+2.99%)
Nov 17, 2015 2.440 2.470 2.340 2.340 2,045,637 -0.12(-4.88%)
Nov 16, 2015 2.480 2.540 2.450 2.460 1,327,149 +0.01(+0.41%)
Nov 13, 2015 2.330 2.450 2.330 2.450 1,991,033 +0.09(+3.81%)
Nov 12, 2015 2.260 2.450 2.260 2.360 0 -0.05(-2.07%)
Nov 11, 2015 2.330 2.435 2.320 2.410 2,585,243 +0.05(+2.12%)
Nov 10, 2015 2.380 2.400 2.300 2.360 1,900,616 -0.05(-2.07%)
Nov 09, 2015 2.370 2.430 2.300 2.410 1,957,742 +0.05(+2.12%)
Nov 06, 2015 2.380 2.420 2.320 2.360 2,810,032 -0.11(-4.45%)
Nov 05, 2015 2.550 2.560 2.400 2.470 3,604,042 -0.12(-4.63%)
Nov 04, 2015 2.700 2.730 2.590 2.590 2,036,383 -0.08(-3.00%)
Nov 03, 2015 2.620 2.710 2.600 2.670 2,568,498 -0.03(-1.11%)
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.