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

Kinross Gold Corporation (TSX: K )

9.210 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2012 10.11 10.19 9.940 10.06 2,709,450 -0.13(-1.28%)
Nov 29, 2012 10.33 10.38 10.08 10.19 2,350,430 -0.08(-0.78%)
Nov 28, 2012 9.850 10.28 9.820 10.27 3,980,541 +0.08(+0.79%)
Nov 27, 2012 10.20 10.44 10.15 10.19 5,393,027 -0.17(-1.64%)
Nov 26, 2012 10.00 10.38 9.830 10.36 5,917,867 +0.33(+3.29%)
Nov 24, 2012 9.900 10.08 9.810 10.03 1,967,193 +0.00(+0.00%)
Nov 23, 2012 9.900 10.08 9.810 10.03 1,967,193 +0.22(+2.24%)
Nov 22, 2012 9.900 10.00 9.810 9.810 577,607 -0.08(-0.81%)
Nov 21, 2012 9.550 9.910 9.520 9.890 2,920,636 +0.26(+2.70%)
Nov 20, 2012 9.490 9.720 9.470 9.630 4,142,695 +0.04(+0.42%)
Nov 19, 2012 9.710 9.770 9.530 9.590 1,820,926 +0.08(+0.84%)
Nov 16, 2012 9.300 9.540 9.230 9.510 2,292,124 +0.18(+1.93%)
Nov 15, 2012 9.660 9.670 9.310 9.330 2,674,401 -0.24(-2.51%)
Nov 14, 2012 10.06 10.06 9.550 9.570 5,432,002 -0.44(-4.40%)
Nov 13, 2012 10.11 10.19 10.00 10.01 3,318,378 -0.19(-1.86%)
Nov 12, 2012 10.31 10.32 10.11 10.20 2,254,816 -0.12(-1.16%)
Nov 09, 2012 10.25 10.42 10.21 10.32 4,670,316 +0.16(+1.57%)
Nov 08, 2012 9.770 10.25 9.730 10.16 10,167,488 +0.82(+8.78%)
Nov 07, 2012 9.400 9.400 8.960 9.340 3,013,487 +0.08(+0.86%)
Nov 06, 2012 9.300 9.380 9.200 9.260 2,744,937 +0.05(+0.54%)
Nov 05, 2012 9.390 9.440 9.180 9.210 2,523,482 -0.13(-1.39%)
Nov 02, 2012 9.770 9.770 9.270 9.340 5,419,317 -0.55(-5.56%)
Nov 01, 2012 9.990 10.00 9.850 9.890 2,053,117 -0.03(-0.30%)
Oct 31, 2012 10.00 10.05 9.860 9.920 3,318,841 -0.06(-0.60%)
Oct 30, 2012 9.670 9.980 9.670 9.980 2,995,168 +0.21(+2.15%)
Oct 29, 2012 9.650 9.770 9.600 9.770 553,774 +0.15(+1.56%)
Oct 26, 2012 9.720 9.800 9.570 9.620 3,027,577 -0.07(-0.72%)
Oct 25, 2012 9.840 9.840 9.580 9.690 2,274,714 +0.09(+0.94%)
Oct 24, 2012 9.900 9.900 9.590 9.600 2,925,167 -0.23(-2.34%)
Oct 23, 2012 9.950 9.980 9.810 9.830 2,595,134 -0.22(-2.19%)
Oct 19, 2012 9.950 10.10 9.850 10.05 2,728,509 +0.10(+1.01%)
Oct 18, 2012 10.13 10.22 9.950 9.950 2,968,498 -0.28(-2.74%)
Oct 17, 2012 10.19 10.29 10.04 10.23 2,492,593 +0.05(+0.49%)
Oct 16, 2012 10.14 10.28 10.11 10.18 1,968,715 +0.19(+1.90%)
Oct 15, 2012 9.890 10.01 9.750 9.990 2,536,033 +0.00(+0.00%)
Oct 12, 2012 10.10 10.17 9.950 9.990 1,825,804 -0.10(-0.99%)
Oct 11, 2012 10.38 10.38 10.06 10.09 5,042,204 -0.16(-1.56%)
Oct 10, 2012 10.05 10.43 9.950 10.25 3,777,954 +0.07(+0.69%)
Oct 09, 2012 10.48 10.57 10.17 10.18 5,869,258 -0.41(-3.87%)
Oct 05, 2012 10.59 10.59 10.59 0 -0.29(-2.67%)
Oct 04, 2012 10.43 10.98 10.39 10.88 6,092,973 +0.57(+5.53%)
Oct 03, 2012 10.40 10.54 10.26 10.31 4,780,982 -0.05(-0.48%)
Oct 02, 2012 10.37 10.46 10.24 10.36 4,564,415 +0.17(+1.67%)
Oct 01, 2012 10.21 10.26 10.13 10.19 3,547,685 +0.13(+1.29%)
Sep 28, 2012 9.900 10.11 9.770 10.06 4,329,818 +0.15(+1.51%)
Sep 27, 2012 9.790 9.960 9.650 9.910 4,420,142 +0.26(+2.69%)
Sep 26, 2012 9.400 9.760 9.250 9.650 2,881,713 +0.11(+1.15%)
Sep 25, 2012 9.870 9.900 9.470 9.540 5,006,764 -0.20(-2.05%)
Sep 24, 2012 9.950 10.05 9.720 9.740 3,242,876 -0.37(-3.66%)
Sep 21, 2012 10.22 10.27 10.03 10.11 11,578,673 +0.07(+0.70%)
Sep 20, 2012 10.08 10.10 9.910 10.04 2,786,737 -0.04(-0.40%)
Sep 19, 2012 10.03 10.09 9.860 10.08 3,721,417 +0.12(+1.20%)
Sep 18, 2012 10.00 10.10 9.810 9.960 7,290,276 +0.03(+0.30%)
Sep 17, 2012 10.11 10.12 9.760 9.930 3,721,858 -0.05(-0.50%)
Sep 14, 2012 9.670 10.23 9.640 9.980 6,906,274 +0.40(+4.18%)
Sep 13, 2012 9.290 9.750 9.170 9.580 4,475,921 +0.25(+2.68%)
Sep 12, 2012 9.280 9.440 9.010 9.330 4,435,387 +0.14(+1.52%)
Sep 11, 2012 9.360 9.430 9.140 9.190 2,203,735 -0.03(-0.33%)
Sep 10, 2012 9.410 9.500 9.200 9.220 2,351,109 -0.24(-2.54%)
Sep 07, 2012 9.250 9.570 9.170 9.460 4,427,669 +0.50(+5.58%)
Sep 06, 2012 8.880 8.990 8.730 8.960 3,428,286 +0.20(+2.28%)
Sep 05, 2012 8.700 8.810 8.630 8.760 1,347,441 +0.04(+0.46%)
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.