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, 2017 4.990 5.090 4.930 5.070 10,494,984 +0.21(+4.32%)
Jan 30, 2017 4.780 4.935 4.740 4.860 5,342,199 +0.11(+2.32%)
Jan 27, 2017 4.680 4.755 4.635 4.750 3,755,801 +0.05(+1.06%)
Jan 26, 2017 4.700 4.830 4.670 4.700 4,627,692 -0.16(-3.29%)
Jan 25, 2017 4.980 4.985 4.770 4.860 5,683,166 -0.20(-3.95%)
Jan 24, 2017 4.990 5.130 4.960 5.060 12,239,807 +0.07(+1.40%)
Jan 23, 2017 4.870 5.000 4.820 4.990 5,102,057 +0.21(+4.39%)
Jan 20, 2017 4.710 4.840 4.670 4.780 4,407,655 +0.10(+2.14%)
Jan 19, 2017 4.700 4.810 4.620 4.680 4,864,751 -0.02(-0.43%)
Jan 18, 2017 4.730 4.850 4.640 4.700 6,364,932 -0.03(-0.63%)
Jan 17, 2017 4.610 4.750 4.570 4.730 9,283,575 +0.26(+5.82%)
Jan 16, 2017 4.440 4.470 4.400 4.470 523,120 +0.06(+1.36%)
Jan 13, 2017 4.250 4.420 4.240 4.410 4,301,364 +0.05(+1.15%)
Jan 12, 2017 4.530 4.560 4.295 4.360 6,737,826 -0.08(-1.80%)
Jan 11, 2017 4.440 4.480 4.310 4.440 6,125,998 -0.04(-0.89%)
Jan 10, 2017 4.470 4.520 4.400 4.480 5,090,288 +0.06(+1.36%)
Jan 09, 2017 4.510 4.540 4.400 4.420 7,963,428 +0.01(+0.23%)
Jan 06, 2017 4.510 4.540 4.340 4.410 9,742,019 -0.17(-3.71%)
Jan 05, 2017 4.490 4.620 4.450 4.580 10,126,860 +0.20(+4.57%)
Jan 04, 2017 4.470 4.470 4.330 4.380 6,221,568 -0.03(-0.68%)
Jan 03, 2017 4.230 4.420 4.210 4.410 5,650,187 +0.22(+5.25%)
Dec 30, 2016 4.190 4.190 4.190 0 -0.21(-4.77%)
Dec 29, 2016 4.270 4.480 4.260 4.400 5,073,155 +0.19(+4.51%)
Dec 28, 2016 4.070 4.240 4.050 4.210 5,180,337 +0.24(+6.05%)
Dec 23, 2016 3.970 3.970 3.970 0 +0.04(+1.02%)
Dec 22, 2016 3.920 4.005 3.900 3.930 3,663,868 -0.06(-1.50%)
Dec 21, 2016 4.050 4.060 3.960 3.990 2,004,349 -0.05(-1.24%)
Dec 20, 2016 3.980 4.040 3.870 4.040 4,393,421 +0.00(+0.00%)
Dec 19, 2016 4.040 4.130 4.010 4.040 4,792,692 -0.03(-0.74%)
Dec 16, 2016 4.270 4.270 4.070 4.070 16,888,254 -0.10(-2.40%)
Dec 15, 2016 4.120 4.200 4.000 4.170 6,317,777 -0.08(-1.88%)
Dec 14, 2016 4.550 4.665 4.250 4.250 7,004,722 -0.22(-4.92%)
Dec 13, 2016 4.360 4.480 4.320 4.470 5,084,600 +0.12(+2.76%)
Dec 12, 2016 4.260 4.370 4.200 4.350 3,939,818 +0.12(+2.84%)
Dec 09, 2016 4.400 4.400 4.220 4.230 4,701,592 -0.20(-4.51%)
Dec 08, 2016 4.500 4.510 4.400 4.430 4,593,802 -0.07(-1.56%)
Dec 07, 2016 4.590 4.605 4.450 4.500 4,463,235 +0.01(+0.22%)
Dec 06, 2016 4.540 4.630 4.455 4.490 4,985,410 -0.03(-0.66%)
Dec 05, 2016 4.450 4.580 4.310 4.520 7,419,361 -0.09(-1.95%)
Dec 02, 2016 4.460 4.690 4.430 4.610 4,076,264 +0.20(+4.54%)
Dec 01, 2016 4.390 4.540 4.290 4.410 5,128,321 -0.03(-0.68%)
Nov 30, 2016 4.450 4.470 4.340 4.440 6,352,540 -0.08(-1.77%)
Nov 29, 2016 4.400 4.590 4.390 4.520 3,412,094 -0.02(-0.44%)
Nov 28, 2016 4.390 4.540 4.280 4.540 5,525,574 +0.24(+5.58%)
Nov 25, 2016 4.320 4.380 4.260 4.300 2,373,220 +0.03(+0.70%)
Nov 24, 2016 4.250 4.320 4.230 4.270 979,967 +0.01(+0.23%)
Nov 23, 2016 4.420 4.420 4.195 4.260 7,330,730 -0.38(-8.19%)
Nov 22, 2016 4.610 4.650 4.460 4.640 4,480,019 +0.03(+0.65%)
Nov 21, 2016 4.650 4.720 4.560 4.610 4,567,020 +0.03(+0.66%)
Nov 18, 2016 4.650 4.770 4.500 4.580 5,186,861 -0.21(-4.38%)
Nov 17, 2016 4.890 5.010 4.660 4.790 7,288,669 -0.06(-1.24%)
Nov 16, 2016 4.860 4.870 4.700 4.850 5,443,854 +0.04(+0.83%)
Nov 15, 2016 4.580 4.835 4.520 4.810 6,818,614 +0.25(+5.48%)
Nov 14, 2016 4.210 4.765 4.200 4.560 8,995,805 +0.17(+3.87%)
Nov 11, 2016 4.870 4.385 4.390 7,747,972 -0.43(-8.92%)
Nov 10, 2016 5.320 4.790 4.820 8,407,709 -0.50(-9.40%)
Nov 09, 2016 5.720 5.730 5.200 5.320 7,199,713 +0.12(+2.31%)
Nov 08, 2016 5.310 5.420 5.150 5.200 8,087,951 -0.08(-1.52%)
Nov 07, 2016 5.300 5.420 5.270 5.280 5,542,510 -0.22(-4.00%)
Nov 04, 2016 5.750 5.750 5.490 5.500 6,738,663 -0.15(-2.65%)
Nov 03, 2016 5.270 5.650 5.220 5.650 7,110,324 +0.46(+8.86%)
Nov 02, 2016 5.450 5.525 5.120 5.190 5,438,267 -0.12(-2.26%)
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.