Skip to main content

Kinross Gold Corporation (TSX: K )

8.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 5.700 5.720 5.510 5.530 5,063,748 -0.07(-1.25%)
Sep 29, 2016 5.570 5.650 5.465 5.600 4,693,147 -0.02(-0.36%)
Sep 28, 2016 5.570 5.700 5.460 5.620 4,277,183 +0.05(+0.90%)
Sep 27, 2016 5.590 5.650 5.490 5.570 4,989,682 -0.07(-1.24%)
Sep 26, 2016 5.720 5.770 5.625 5.640 2,902,677 -0.01(-0.18%)
Sep 23, 2016 5.750 5.840 5.610 5.650 3,838,469 -0.12(-2.08%)
Sep 22, 2016 5.970 5.990 5.700 5.770 6,784,411 -0.13(-2.20%)
Sep 21, 2016 5.620 5.930 5.570 5.900 5,878,028 +0.39(+7.08%)
Sep 20, 2016 5.460 5.540 5.420 5.510 3,815,935 +0.07(+1.29%)
Sep 19, 2016 5.480 5.500 5.370 5.440 3,088,193 +0.07(+1.30%)
Sep 16, 2016 5.430 5.530 5.270 5.370 8,658,927 -0.07(-1.29%)
Sep 15, 2016 5.340 5.560 5.250 5.440 7,907,879 +0.10(+1.87%)
Sep 14, 2016 5.360 5.465 5.260 5.340 5,366,819 +0.03(+0.56%)
Sep 13, 2016 5.490 5.510 5.210 5.310 5,687,366 -0.25(-4.50%)
Sep 12, 2016 5.300 5.625 5.275 5.560 5,188,951 +0.15(+2.77%)
Sep 09, 2016 5.640 5.660 5.350 5.410 5,619,825 -0.33(-5.75%)
Sep 08, 2016 5.800 5.890 5.680 5.740 4,009,304 -0.11(-1.88%)
Sep 07, 2016 5.870 5.940 5.670 5.850 5,402,268 -0.04(-0.68%)
Sep 06, 2016 5.880 5.920 5.760 5.890 6,512,252 +0.15(+2.61%)
Sep 02, 2016 5.740 5.740 5.740 0 +0.28(+5.13%)
Sep 01, 2016 5.200 5.480 5.160 5.460 6,972,381 +0.22(+4.20%)
Aug 31, 2016 5.280 5.350 5.200 5.240 5,849,325 -0.09(-1.69%)
Aug 30, 2016 5.620 5.700 5.280 5.330 4,774,188 -0.35(-6.16%)
Aug 29, 2016 5.550 5.770 5.500 5.680 2,455,983 +0.08(+1.43%)
Aug 26, 2016 5.700 5.870 5.450 5.600 7,096,253 -0.01(-0.18%)
Aug 25, 2016 5.450 5.680 5.350 5.610 4,460,168 +0.15(+2.75%)
Aug 24, 2016 6.010 6.010 5.400 5.460 5,463,955 -0.63(-10.34%)
Aug 23, 2016 6.280 6.290 6.030 6.090 4,173,236 -0.11(-1.77%)
Aug 22, 2016 6.230 6.280 6.140 6.200 4,233,323 -0.12(-1.90%)
Aug 19, 2016 6.360 6.480 6.270 6.320 4,390,580 -0.11(-1.71%)
Aug 18, 2016 6.540 6.550 6.360 6.430 4,910,497 -0.02(-0.31%)
Aug 17, 2016 6.550 6.560 6.290 6.450 4,709,255 -0.13(-1.98%)
Aug 16, 2016 6.710 6.740 6.570 6.580 2,900,033 -0.09(-1.35%)
Aug 15, 2016 6.770 6.795 6.630 6.670 3,332,770 -0.08(-1.19%)
Aug 12, 2016 7.030 7.090 6.740 6.750 4,825,595 -0.10(-1.46%)
Aug 11, 2016 7.080 7.160 6.840 6.850 4,652,538 -0.21(-2.97%)
Aug 10, 2016 7.210 7.230 7.020 7.060 4,230,807 +0.00(+0.00%)
Aug 09, 2016 7.100 7.170 6.990 7.060 3,993,358 -0.06(-0.84%)
Aug 08, 2016 6.940 7.200 6.910 7.120 3,655,433 +0.17(+2.45%)
Aug 05, 2016 7.010 7.110 6.895 6.950 4,419,932 -0.22(-3.07%)
Aug 04, 2016 7.120 7.230 7.100 7.170 3,798,630 +0.08(+1.13%)
Aug 03, 2016 7.170 7.190 7.050 7.090 4,866,896 -0.14(-1.94%)
Aug 02, 2016 6.880 7.230 6.790 7.230 7,258,432 +0.48(+7.11%)
Jul 29, 2016 6.750 6.750 6.750 0 +0.12(+1.81%)
Jul 28, 2016 6.630 6.690 6.430 6.630 7,221,377 +0.02(+0.30%)
Jul 27, 2016 6.540 6.610 6.220 6.610 9,356,459 +0.21(+3.28%)
Jul 26, 2016 6.350 6.435 6.270 6.400 3,940,948 +0.16(+2.56%)
Jul 25, 2016 6.530 6.540 6.180 6.240 4,291,402 -0.33(-5.02%)
Jul 22, 2016 6.570 6.700 6.530 6.570 3,734,603 -0.10(-1.50%)
Jul 21, 2016 6.530 6.780 6.480 6.670 5,071,701 +0.22(+3.41%)
Jul 20, 2016 6.850 6.850 6.440 6.450 5,139,369 -0.51(-7.33%)
Jul 19, 2016 7.000 7.120 6.950 6.960 3,628,384 -0.07(-1.00%)
Jul 18, 2016 6.960 7.040 6.880 7.030 4,171,899 +0.16(+2.33%)
Jul 15, 2016 6.880 7.050 6.860 6.870 4,305,190 -0.09(-1.29%)
Jul 14, 2016 6.860 7.070 6.780 6.960 7,077,164 -0.05(-0.71%)
Jul 13, 2016 7.080 7.110 6.900 7.010 5,664,546 +0.09(+1.30%)
Jul 12, 2016 7.180 7.340 6.810 6.920 8,902,948 -0.38(-5.21%)
Jul 11, 2016 7.130 7.400 7.100 7.300 5,829,767 +0.07(+0.97%)
Jul 08, 2016 7.280 7.020 7.230 9,253,790 +0.21(+2.99%)
Jul 07, 2016 7.340 7.340 7.000 7.020 7,437,363 -0.33(-4.49%)
Jul 05, 2016 7.000 7.410 6.950 7.350 8,900,409 +0.41(+5.91%)
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.