Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (TSX: K )

9.020 +0.060 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 13.89 14.20 13.78 13.99 2,688,557 +0.09(+0.65%)
Sep 28, 2006 13.90 14.13 13.62 13.90 3,750,551 +0.16(+1.16%)
Sep 27, 2006 13.59 13.90 13.42 13.74 3,010,998 +0.48(+3.62%)
Sep 26, 2006 12.87 13.33 12.82 13.26 2,494,972 +0.36(+2.79%)
Sep 25, 2006 13.19 13.25 12.61 12.90 3,553,700 -0.32(-2.42%)
Sep 22, 2006 13.50 13.50 13.22 13.22 2,674,667 +0.06(+0.46%)
Sep 21, 2006 13.24 13.43 13.06 13.16 4,466,337 -0.10(-0.75%)
Sep 20, 2006 13.46 13.56 13.17 13.26 3,568,686 -0.06(-0.45%)
Sep 19, 2006 13.75 13.90 13.28 13.32 2,312,291 -0.58(-4.17%)
Sep 18, 2006 13.50 13.98 13.49 13.90 2,715,068 +0.32(+2.36%)
Sep 15, 2006 13.28 13.68 12.98 13.58 6,937,245 +0.30(+2.26%)
Sep 14, 2006 14.15 14.18 13.25 13.28 3,412,647 -0.84(-5.95%)
Sep 13, 2006 14.50 14.70 14.01 14.12 4,144,998 -0.20(-1.40%)
Sep 12, 2006 14.07 14.76 14.00 14.32 4,640,775 +0.34(+2.43%)
Sep 11, 2006 14.58 14.80 13.97 13.98 5,882,786 -1.52(-9.81%)
Sep 08, 2006 15.42 15.69 15.15 15.50 3,168,265 -1.07(-6.46%)
Sep 06, 2006 16.51 17.00 16.45 16.57 6,191,254 -0.11(-0.66%)
Sep 05, 2006 16.21 16.77 16.12 16.68 8,357,826 +0.89(+5.64%)
Sep 01, 2006 15.41 15.98 15.26 15.79 4,384,609 +0.29(+1.87%)
Aug 31, 2006 15.22 15.51 15.08 15.50 7,814,988 +0.72(+4.87%)
Aug 30, 2006 14.90 14.94 14.66 14.78 2,262,913 +0.06(+0.41%)
Aug 29, 2006 14.80 14.86 14.34 14.72 5,151,779 -0.13(-0.88%)
Aug 28, 2006 15.05 15.07 14.70 14.85 2,310,470 -0.22(-1.46%)
Aug 25, 2006 15.05 15.37 14.95 15.07 3,032,795 +0.12(+0.80%)
Aug 24, 2006 15.47 15.47 14.85 14.95 3,862,624 -0.52(-3.36%)
Aug 23, 2006 15.15 15.49 15.08 15.47 6,721,046 +0.43(+2.86%)
Aug 22, 2006 14.70 15.15 14.58 15.04 3,366,939 +0.22(+1.48%)
Aug 21, 2006 14.08 14.85 13.97 14.82 4,359,116 +0.98(+7.08%)
Aug 18, 2006 14.15 14.18 13.56 13.84 3,083,454 -0.25(-1.77%)
Aug 17, 2006 14.13 14.30 13.93 14.09 2,534,999 -0.11(-0.77%)
Aug 16, 2006 14.15 14.38 14.03 14.20 2,478,850 +0.16(+1.14%)
Aug 15, 2006 13.75 14.12 13.70 14.04 2,153,325 +0.25(+1.81%)
Aug 14, 2006 13.76 14.03 13.60 13.79 2,106,830 -0.20(-1.43%)
Aug 11, 2006 14.39 14.39 13.80 13.99 2,863,116 -0.25(-1.76%)
Aug 10, 2006 14.35 14.56 14.07 14.24 3,615,031 -0.26(-1.79%)
Aug 09, 2006 13.95 14.55 13.95 14.50 5,730,986 +0.64(+4.62%)
Aug 08, 2006 13.50 13.92 13.46 13.86 2,685,777 +0.27(+1.99%)
Aug 07, 2006 13.80 13.94 13.42 13.59 3,956,199 +0.00(+0.00%)
Aug 04, 2006 13.80 13.94 13.42 13.59 3,956,199 +0.37(+2.80%)
Aug 03, 2006 13.45 13.52 13.12 13.22 2,233,401 -0.41(-3.01%)
Aug 02, 2006 13.74 13.87 13.30 13.63 2,619,065 +0.00(+0.00%)
Aug 01, 2006 13.09 13.67 12.93 13.63 2,724,807 +0.61(+4.69%)
Jul 31, 2006 12.99 13.11 12.85 13.02 2,786,694 +0.03(+0.23%)
Jul 28, 2006 12.77 13.10 12.75 12.99 2,697,606 +0.22(+1.72%)
Jul 27, 2006 13.20 13.39 12.71 12.77 3,874,652 -0.22(-1.69%)
Jul 26, 2006 12.75 13.01 12.57 12.99 2,136,268 +0.16(+1.25%)
Jul 25, 2006 12.80 12.96 12.36 12.83 1,995,728 +0.19(+1.50%)
Jul 24, 2006 12.00 12.67 11.78 12.64 3,313,571 +0.60(+4.98%)
Jul 21, 2006 12.65 12.65 12.02 12.04 2,495,846 -0.43(-3.45%)
Jul 20, 2006 12.75 13.03 12.47 12.47 2,758,197 -0.39(-3.03%)
Jul 19, 2006 12.28 12.88 12.25 12.86 2,416,601 +0.53(+4.30%)
Jul 18, 2006 12.35 12.44 12.05 12.33 2,607,668 +0.03(+0.24%)
Jul 17, 2006 12.40 12.63 12.23 12.30 3,893,344 -0.40(-3.15%)
Jul 14, 2006 12.53 12.77 12.32 12.70 2,692,798 +0.33(+2.67%)
Jul 13, 2006 13.03 13.07 12.32 12.37 3,944,661 -0.62(-4.77%)
Jul 12, 2006 13.00 13.37 12.90 12.99 5,185,249 +0.09(+0.70%)
Jul 11, 2006 12.43 12.90 12.36 12.90 2,143,711 +0.63(+5.13%)
Jul 10, 2006 12.14 12.40 11.94 12.27 1,178,052 +0.06(+0.49%)
Jul 07, 2006 12.60 12.64 12.14 12.21 1,879,506 -0.51(-4.01%)
Jul 06, 2006 12.12 12.76 12.07 12.72 2,643,177 +0.54(+4.43%)
Jul 05, 2006 12.65 12.71 12.08 12.18 2,500,764 +0.01(+0.08%)
Jul 03, 2006 12.17 12.17 12.17 12.17 0 +0.00(+0.00%)
Jun 30, 2006 11.70 12.17 11.68 12.17 3,451,987 +0.78(+6.85%)
Jun 29, 2006 11.39 11.39 11.39 11.39 0 +0.68(+6.35%)
Jun 28, 2006 11.10 11.12 10.68 10.71 1,545,051 -0.24(-2.19%)
Jun 27, 2006 11.50 11.52 10.89 10.95 1,595,437 -0.33(-2.93%)
Jun 23, 2006 10.85 11.50 10.78 11.28 2,435,876 +0.39(+3.58%)
Jun 22, 2006 11.04 11.14 10.67 10.89 2,246,772 -0.09(-0.82%)
Jun 21, 2006 10.32 11.03 10.28 10.98 2,470,283 +0.57(+5.48%)
Jun 20, 2006 10.43 10.65 10.22 10.41 2,774,859 +0.11(+1.07%)
Jun 19, 2006 10.74 10.80 10.30 10.30 2,097,531 -0.60(-5.50%)
Jun 16, 2006 11.05 11.09 10.81 10.90 4,486,530 -0.08(-0.73%)
Jun 15, 2006 10.50 11.04 10.44 10.98 4,338,233 +0.78(+7.65%)
Jun 14, 2006 10.45 10.48 9.920 10.20 3,590,109 +0.02(+0.20%)
Jun 13, 2006 10.05 10.49 10.02 10.18 3,426,023 -0.36(-3.42%)
Jun 12, 2006 11.05 11.08 10.49 10.54 1,882,967 -0.43(-3.92%)
Jun 09, 2006 11.45 11.50 10.81 10.97 3,720,897 -0.20(-1.79%)
Jun 08, 2006 11.25 11.35 10.64 11.17 3,781,730 -0.31(-2.70%)
Jun 07, 2006 11.70 11.90 11.45 11.48 3,243,843 -0.41(-3.45%)
Jun 06, 2006 11.96 12.09 11.80 11.89 2,550,370 -0.20(-1.65%)
Jun 05, 2006 12.60 12.70 12.09 12.09 2,151,591 -0.37(-2.97%)
Jun 02, 2006 12.35 12.56 12.31 12.46 2,201,200 +0.27(+2.21%)
Jun 01, 2006 11.80 12.19 11.63 12.19 2,499,844 +0.15(+1.25%)
May 31, 2006 12.05 12.22 11.76 12.04 2,173,335 +0.08(+0.67%)
May 30, 2006 12.39 12.45 11.91 11.96 2,570,845 -0.19(-1.56%)
May 26, 2006 12.29 12.29 11.91 12.15 3,504,890 +0.02(+0.16%)
May 25, 2006 11.95 12.20 11.82 12.13 2,561,249 +0.38(+3.23%)
May 24, 2006 11.86 12.08 11.51 11.75 3,799,272 -0.59(-4.78%)
May 23, 2006 12.25 12.74 12.20 12.34 3,794,805 +0.28(+2.32%)
May 22, 2006 12.06 12.06 12.06 12.06 0 +0.00(+0.00%)
May 19, 2006 11.86 12.19 11.55 12.06 3,929,646 -0.06(-0.50%)
May 18, 2006 12.32 12.59 11.95 12.12 1,676,197 -0.20(-1.62%)
May 17, 2006 12.87 13.20 12.16 12.32 4,458,406 -0.36(-2.84%)
May 16, 2006 12.88 13.18 12.22 12.68 4,159,473 -0.07(-0.55%)
May 15, 2006 13.01 13.24 12.56 12.75 2,622,153 -0.80(-5.90%)
May 12, 2006 13.98 14.16 13.25 13.55 3,420,862 -0.43(-3.08%)
May 11, 2006 14.40 14.49 13.86 13.98 5,398,085 +0.06(+0.43%)
May 10, 2006 13.85 14.25 13.84 13.92 5,322,583 -0.06(-0.43%)
May 09, 2006 13.75 14.25 13.59 13.98 3,580,244 +0.47(+3.48%)
May 08, 2006 13.45 13.59 13.25 13.51 2,058,805 -0.11(-0.81%)
May 05, 2006 13.85 14.05 13.47 13.62 3,503,150 -0.10(-0.73%)
May 04, 2006 13.85 14.00 13.46 13.72 7,230,705 -0.19(-1.37%)
May 03, 2006 14.35 14.35 13.70 13.91 5,321,625 -0.29(-2.04%)
May 02, 2006 14.16 14.29 13.84 14.20 6,848,860 +0.23(+1.65%)
May 01, 2006 13.95 14.21 13.81 13.97 2,322,119 +0.32(+2.34%)
Apr 28, 2006 13.65 13.65 13.65 13.65 0 +0.40(+3.02%)
Apr 27, 2006 13.45 13.60 13.15 13.25 4,212,348 -0.45(-3.28%)
Apr 26, 2006 13.50 13.80 13.45 13.70 2,844,908 +0.22(+1.63%)
Apr 25, 2006 13.35 13.66 13.22 13.48 3,516,668 +0.25(+1.89%)
Apr 24, 2006 12.90 13.32 12.77 13.23 2,943,545 +0.18(+1.38%)
Apr 21, 2006 13.05 13.15 12.92 13.05 2,786,028 +0.29(+2.27%)
Apr 20, 2006 13.58 13.58 12.76 12.76 4,245,166 -0.89(-6.52%)
Apr 19, 2006 13.24 13.68 13.11 13.65 3,148,536 +0.41(+3.10%)
Apr 18, 2006 13.20 13.36 13.02 13.24 3,579,579 +0.06(+0.46%)
Apr 17, 2006 12.80 13.20 12.75 13.18 3,905,014 +0.72(+5.78%)
Apr 13, 2006 12.35 12.49 12.22 12.46 1,780,997 +0.11(+0.89%)
Apr 12, 2006 12.18 12.50 12.18 12.35 1,715,152 +0.25(+2.07%)
Apr 11, 2006 12.42 12.61 12.10 12.10 3,987,222 -0.33(-2.65%)
Apr 10, 2006 12.70 12.72 12.27 12.43 4,651,808 -0.02(-0.16%)
Apr 07, 2006 12.71 12.72 12.35 12.45 2,366,427 -0.39(-3.04%)
Apr 06, 2006 12.95 13.03 12.70 12.84 3,733,701 -0.08(-0.62%)
Apr 05, 2006 12.75 12.92 12.63 12.92 2,090,545 +0.30(+2.38%)
Apr 04, 2006 12.80 12.88 12.53 12.62 4,943,473 -0.17(-1.33%)
Apr 03, 2006 12.99 13.10 12.73 12.79 4,240,087 +0.06(+0.47%)
Mar 31, 2006 12.69 12.85 12.53 12.73 4,361,605 -0.07(-0.55%)
Mar 30, 2006 12.75 12.85 12.46 12.80 3,819,863 +0.45(+3.64%)
Mar 29, 2006 11.94 12.37 11.90 12.35 1,927,593 +0.41(+3.43%)
Mar 28, 2006 12.25 12.25 11.78 11.94 2,624,546 -0.16(-1.32%)
Mar 27, 2006 12.02 12.39 11.98 12.10 3,050,106 +0.30(+2.54%)
Mar 24, 2006 11.47 11.90 11.38 11.80 3,679,127 +0.63(+5.64%)
Mar 21, 2006 11.16 11.42 10.91 11.17 3,482,440 -0.10(-0.89%)
Mar 20, 2006 10.93 11.40 10.93 11.27 3,255,168 +0.35(+3.21%)
Mar 17, 2006 11.20 11.31 10.90 10.92 2,683,857 -0.26(-2.33%)
Mar 16, 2006 11.35 11.48 11.18 11.18 3,091,006 -0.12(-1.06%)
Mar 15, 2006 11.20 11.44 11.13 11.30 3,349,389 +0.27(+2.45%)
Mar 14, 2006 10.75 11.10 10.62 11.03 4,274,881 +0.30(+2.80%)
Mar 13, 2006 10.69 10.87 10.58 10.73 1,836,151 +0.10(+0.94%)
Mar 10, 2006 10.26 10.76 10.21 10.63 2,398,062 +0.17(+1.63%)
Mar 09, 2006 10.90 11.06 10.38 10.46 2,755,601 -0.25(-2.33%)
Mar 08, 2006 10.35 10.79 10.25 10.71 2,112,316 +0.14(+1.32%)
Mar 07, 2006 10.85 10.85 10.32 10.57 2,256,414 -0.20(-1.86%)
Mar 06, 2006 11.20 11.25 10.77 10.77 3,421,100 -0.45(-4.01%)
Mar 03, 2006 11.53 11.53 11.21 11.22 2,684,938 -0.31(-2.69%)
Mar 02, 2006 10.95 11.61 10.85 11.53 5,845,369 +0.72(+6.66%)
Mar 01, 2006 10.55 11.01 10.49 10.81 4,443,652 +0.32(+3.05%)
Feb 28, 2006 10.77 10.79 10.37 10.49 4,870,673 -0.17(-1.59%)
Feb 27, 2006 11.15 11.15 10.60 10.66 2,384,573 -0.49(-4.39%)
Feb 24, 2006 10.90 11.21 10.84 11.15 2,675,037 +0.44(+4.11%)
Feb 23, 2006 10.91 10.91 10.68 10.71 2,294,659 -0.20(-1.83%)
Feb 22, 2006 10.75 10.98 10.69 10.91 2,673,155 +0.12(+1.11%)
Feb 21, 2006 11.13 11.18 10.79 10.79 1,904,436 -0.20(-1.82%)
Feb 17, 2006 11.22 11.35 10.95 10.99 4,512,354 -0.51(-4.43%)
Feb 15, 2006 11.50 11.90 11.30 11.50 4,943,523 +0.00(+0.00%)
Feb 14, 2006 11.17 11.56 11.09 11.50 4,315,161 +0.42(+3.79%)
Feb 13, 2006 11.11 11.30 10.86 11.08 2,754,607 -0.21(-1.86%)
Feb 10, 2006 11.65 11.65 10.99 11.29 3,670,099 -0.36(-3.09%)
Feb 09, 2006 11.85 12.08 11.63 11.65 3,845,474 +0.10(+0.87%)
Feb 08, 2006 11.75 11.92 11.35 11.55 6,238,043 +1.95(+20.31%)
Feb 07, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Feb 06, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Feb 03, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Feb 02, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Feb 01, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 31, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 30, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 27, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 26, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 25, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 24, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 23, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 20, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 19, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 18, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 17, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 13, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 12, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 11, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 10, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 09, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 06, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 05, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 04, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 03, 2006 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Dec 30, 2005 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Dec 29, 2005 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Dec 28, 2005 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Dec 23, 2005 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Dec 22, 2005 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Dec 21, 2005 9.780 9.960 9.450 9.600 2,875,200 +0.00(+0.00%)
Dec 20, 2005 9.780 9.960 9.450 9.600 2,875,200 -0.17(-1.74%)
Dec 19, 2005 9.650 9.800 9.600 9.770 2,637,489 +0.22(+2.30%)
Dec 16, 2005 9.570 9.630 9.490 9.550 2,752,527 +0.12(+1.27%)
Dec 15, 2005 9.350 9.560 9.350 9.430 4,257,288 +0.12(+1.29%)
Dec 14, 2005 9.260 9.440 9.250 9.310 4,483,755 -0.15(-1.59%)
Dec 13, 2005 9.330 9.490 9.180 9.460 4,908,581 -0.02(-0.21%)
Dec 12, 2005 9.670 9.800 9.350 9.480 6,613,214 +0.03(+0.32%)
Dec 09, 2005 9.570 9.590 9.300 9.450 5,500,499 +0.08(+0.85%)
Dec 08, 2005 9.400 9.510 9.320 9.370 2,689,204 -0.03(-0.32%)
Dec 07, 2005 9.340 9.590 9.290 9.400 5,307,500 +0.18(+1.95%)
Dec 06, 2005 8.910 9.250 8.820 9.220 4,047,729 +0.28(+3.13%)
Dec 05, 2005 9.100 9.150 8.900 8.940 2,301,009 -0.01(-0.11%)
Dec 02, 2005 9.050 9.100 8.920 8.950 2,404,518 -0.16(-1.76%)
Dec 01, 2005 8.950 9.220 8.930 9.110 2,903,466 +0.36(+4.11%)
Nov 30, 2005 9.000 9.030 8.730 8.750 2,661,891 -0.40(-4.37%)
Nov 29, 2005 9.100 9.190 9.020 9.150 2,645,500 -0.03(-0.33%)
Nov 28, 2005 9.480 9.500 9.150 9.180 3,579,030 -0.28(-2.96%)
Nov 25, 2005 9.350 9.490 9.210 9.460 6,963,488 +0.38(+4.19%)
Nov 23, 2005 9.010 9.140 8.970 9.080 4,192,986 -0.10(-1.09%)
Nov 22, 2005 9.320 9.320 9.030 9.180 7,750,896 +0.02(+0.22%)
Nov 21, 2005 9.000 9.500 8.950 9.160 4,386,871 +0.29(+3.27%)
Nov 18, 2005 9.070 9.070 8.790 8.870 3,086,343 -0.20(-2.21%)
Nov 17, 2005 8.850 9.150 8.850 9.070 6,011,787 +0.45(+5.22%)
Nov 16, 2005 8.250 8.640 8.180 8.620 5,639,891 +0.58(+7.21%)
Nov 15, 2005 8.220 8.300 8.020 8.040 1,481,832 -0.16(-1.95%)
Nov 14, 2005 8.070 8.270 8.070 8.200 1,448,769 +0.00(+0.00%)
Nov 11, 2005 8.060 8.200 7.990 8.200 1,508,922 +0.19(+2.37%)
Nov 10, 2005 8.200 8.260 8.010 8.010 1,939,264 -0.09(-1.11%)
Nov 09, 2005 8.020 8.200 7.970 8.100 3,059,726 +0.17(+2.14%)
Nov 08, 2005 8.120 8.200 7.920 7.930 1,786,553 -0.21(-2.58%)
Nov 07, 2005 8.180 8.180 8.070 8.140 1,946,257 -0.01(-0.12%)
Nov 04, 2005 8.220 8.280 7.970 8.150 5,475,869 +0.02(+0.25%)
Nov 03, 2005 8.500 8.620 8.120 8.130 2,233,849 -0.40(-4.69%)
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.