Skip to main content

Kinross Gold Corporation (TSX: K )

8.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 19.38 19.46 19.11 19.30 8,453,429 -0.27(-1.38%)
Sep 29, 2010 19.50 19.65 19.35 19.57 7,602,161 -0.08(-0.41%)
Sep 28, 2010 19.14 19.65 18.94 19.65 7,836,669 +0.41(+2.13%)
Sep 27, 2010 19.37 19.41 19.12 19.24 4,596,703 -0.19(-0.98%)
Sep 24, 2010 19.85 19.85 19.29 19.43 12,211,444 -0.22(-1.12%)
Sep 23, 2010 19.30 19.69 19.24 19.65 7,618,924 +0.20(+1.03%)
Sep 22, 2010 19.77 19.95 19.40 19.45 12,394,687 -0.10(-0.51%)
Sep 21, 2010 19.22 19.55 18.86 19.55 42,047,628 +0.24(+1.24%)
Sep 20, 2010 18.95 19.45 18.93 19.31 11,217,499 +0.38(+2.01%)
Sep 17, 2010 19.51 19.55 18.76 18.93 18,492,004 +0.91(+5.05%)
Sep 15, 2010 17.57 18.39 17.48 18.02 16,640,497 +0.48(+2.74%)
Sep 14, 2010 17.25 17.74 17.19 17.54 5,668,446 +0.53(+3.12%)
Sep 13, 2010 17.25 17.36 16.99 17.01 3,470,682 -0.46(-2.63%)
Sep 10, 2010 17.05 17.59 17.01 17.47 6,593,419 +0.24(+1.39%)
Sep 09, 2010 17.60 17.67 17.09 17.23 6,099,026 -0.39(-2.21%)
Sep 08, 2010 18.04 18.13 17.62 17.62 6,356,483 -0.33(-1.84%)
Sep 07, 2010 18.40 18.49 17.88 17.95 5,087,753 -0.17(-0.94%)
Sep 03, 2010 17.77 18.12 17.65 18.12 9,995,045 +0.19(+1.06%)
Sep 02, 2010 17.85 18.16 17.54 17.93 11,167,270 +0.34(+1.93%)
Sep 01, 2010 18.15 18.27 17.26 17.59 7,469,001 -0.44(-2.44%)
Aug 31, 2010 17.40 18.07 17.26 18.03 15,694,977 +0.81(+4.70%)
Aug 30, 2010 17.25 17.42 17.08 17.22 3,427,188 -0.14(-0.81%)
Aug 27, 2010 17.08 17.36 16.90 17.36 4,552,390 +0.38(+2.24%)
Aug 26, 2010 16.55 17.02 16.54 16.98 5,158,167 +0.36(+2.17%)
Aug 25, 2010 16.31 16.62 16.21 16.62 8,420,837 +0.37(+2.28%)
Aug 24, 2010 15.80 16.30 15.80 16.25 10,186,660 +0.30(+1.88%)
Aug 23, 2010 16.17 16.26 15.95 15.95 4,405,239 -0.26(-1.60%)
Aug 20, 2010 16.12 16.31 16.00 16.21 3,954,345 +0.00(+0.00%)
Aug 19, 2010 16.05 16.44 15.95 16.21 9,675,256 +0.29(+1.82%)
Aug 18, 2010 15.50 15.95 15.34 15.92 6,362,502 +0.28(+1.79%)
Aug 17, 2010 15.80 15.81 15.64 15.64 4,326,195 -0.16(-1.01%)
Aug 16, 2010 15.99 16.03 15.78 15.80 4,850,936 -0.01(-0.06%)
Aug 13, 2010 16.02 16.14 15.78 15.81 5,140,432 -0.28(-1.74%)
Aug 12, 2010 16.15 16.25 16.04 16.09 9,209,802 +0.17(+1.07%)
Aug 11, 2010 16.22 16.25 15.83 15.92 4,693,932 -0.21(-1.30%)
Aug 10, 2010 16.00 16.24 15.92 16.13 4,212,352 -0.07(-0.43%)
Aug 09, 2010 16.22 16.23 15.98 16.20 2,886,375 -0.02(-0.12%)
Aug 06, 2010 16.33 16.33 16.13 16.22 5,889,734 +0.13(+0.81%)
Aug 05, 2010 16.12 16.15 15.86 16.09 6,368,995 +0.00(+0.00%)
Aug 04, 2010 16.37 16.37 15.88 16.09 13,610,930 +0.30(+1.90%)
Aug 03, 2010 15.64 16.12 15.62 15.79 26,179,310 -1.08(-6.40%)
Jul 30, 2010 16.85 16.96 16.75 16.87 2,389,042 +0.11(+0.66%)
Jul 29, 2010 16.69 17.02 16.58 16.76 11,863,933 +0.08(+0.48%)
Jul 28, 2010 16.33 16.68 16.24 16.68 6,064,809 +0.27(+1.65%)
Jul 27, 2010 16.65 16.65 16.18 16.41 5,385,580 -0.28(-1.68%)
Jul 26, 2010 17.19 17.20 16.65 16.69 2,506,613 -0.36(-2.11%)
Jul 23, 2010 17.12 17.36 16.98 17.05 2,886,535 +0.06(+0.35%)
Jul 22, 2010 16.30 17.02 16.30 16.99 5,017,026 +0.61(+3.72%)
Jul 21, 2010 16.64 16.64 16.30 16.38 1,465,547 -0.13(-0.79%)
Jul 20, 2010 16.35 16.61 16.27 16.51 4,048,428 +0.19(+1.16%)
Jul 19, 2010 16.40 16.44 16.08 16.32 2,613,784 -0.28(-1.69%)
Jul 16, 2010 16.50 16.60 16.45 16.60 1,529,273 -0.15(-0.90%)
Jul 15, 2010 16.79 16.86 16.51 16.75 2,374,389 +0.01(+0.06%)
Jul 14, 2010 16.88 16.98 16.70 16.74 1,821,928 -0.07(-0.42%)
Jul 13, 2010 17.06 17.10 16.78 16.81 2,085,317 +0.06(+0.36%)
Jul 12, 2010 16.70 16.87 16.59 16.75 1,257,415 +0.02(+0.12%)
Jul 09, 2010 16.66 16.97 16.62 16.73 2,780,123 +0.21(+1.27%)
Jul 08, 2010 17.03 17.03 16.38 16.52 2,297,495 -0.47(-2.77%)
Jul 07, 2010 16.87 17.00 16.71 16.99 2,293,327 +0.12(+0.71%)
Jul 06, 2010 17.38 17.41 16.72 16.87 2,468,177 -0.43(-2.49%)
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.