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 (%)
Aug 31, 2012 8.760 8.760 8.760 0 +0.31(+3.67%)
Aug 30, 2012 8.650 8.650 8.390 8.450 2,048,028 -0.09(-1.05%)
Aug 29, 2012 8.730 8.740 8.490 8.540 2,144,112 -0.23(-2.62%)
Aug 27, 2012 8.990 8.990 8.720 8.770 1,487,018 -0.16(-1.79%)
Aug 24, 2012 8.780 8.960 8.730 8.930 3,444,272 +0.15(+1.71%)
Aug 23, 2012 8.810 8.930 8.640 8.780 6,149,431 +0.06(+0.69%)
Aug 22, 2012 8.440 8.730 8.380 8.720 3,815,446 +0.33(+3.93%)
Aug 21, 2012 8.460 8.590 8.340 8.390 3,132,169 +0.08(+0.96%)
Aug 20, 2012 8.230 8.310 8.130 8.310 1,594,853 +0.08(+0.97%)
Aug 17, 2012 8.300 8.350 8.130 8.230 1,565,551 -0.02(-0.24%)
Aug 16, 2012 8.070 8.310 8.040 8.250 3,265,461 +0.21(+2.61%)
Aug 15, 2012 8.010 8.080 7.910 8.040 2,320,871 +0.09(+1.13%)
Aug 14, 2012 7.960 8.100 7.890 7.950 3,201,638 -0.05(-0.62%)
Aug 13, 2012 8.210 8.320 7.960 8.000 4,069,233 -0.17(-2.08%)
Aug 11, 2012 7.950 8.200 7.950 8.170 2,765,020 +0.00(+0.00%)
Aug 10, 2012 7.950 8.200 7.950 8.170 2,765,020 +0.20(+2.51%)
Aug 09, 2012 7.600 8.040 7.520 7.970 6,722,235 +0.20(+2.57%)
Aug 08, 2012 7.830 8.080 7.770 7.770 4,981,049 -0.07(-0.89%)
Aug 07, 2012 7.880 7.880 7.760 7.840 7,226,813 +0.09(+1.16%)
Aug 03, 2012 7.750 7.750 7.750 0 +0.19(+2.51%)
Aug 02, 2012 8.000 8.030 7.520 7.560 7,759,466 -0.45(-5.62%)
Aug 01, 2012 8.330 8.340 7.700 8.010 8,651,818 -0.37(-4.42%)
Jul 31, 2012 8.590 8.620 8.330 8.380 2,340,344 -0.15(-1.76%)
Jul 30, 2012 8.550 8.600 8.430 8.530 2,107,430 -0.01(-0.12%)
Jul 27, 2012 8.590 8.630 8.410 8.540 5,385,239 +0.05(+0.59%)
Jul 26, 2012 8.270 8.560 8.170 8.490 3,964,395 +0.28(+3.41%)
Jul 25, 2012 8.100 8.330 7.960 8.210 5,158,654 +0.31(+3.92%)
Jul 24, 2012 8.070 8.120 7.860 7.900 2,826,814 -0.13(-1.62%)
Jul 23, 2012 8.000 8.090 7.820 8.030 2,195,459 -0.13(-1.59%)
Jul 20, 2012 8.040 8.230 8.040 8.160 1,879,126 +0.09(+1.12%)
Jul 19, 2012 8.070 8.230 8.030 8.070 7,724,257 +0.10(+1.25%)
Jul 18, 2012 8.040 8.090 7.940 7.970 1,767,004 -0.16(-1.97%)
Jul 17, 2012 8.480 8.480 8.060 8.130 2,289,599 -0.32(-3.79%)
Jul 16, 2012 8.590 8.590 8.320 8.450 6,036,648 -0.06(-0.71%)
Jul 13, 2012 8.090 8.650 8.020 8.510 3,351,286 +0.47(+5.85%)
Jul 12, 2012 7.720 8.130 7.720 8.040 1,871,539 +0.04(+0.50%)
Jul 11, 2012 8.030 8.090 7.890 8.000 2,245,627 -0.04(-0.50%)
Jul 10, 2012 8.450 8.530 7.990 8.040 2,699,300 -0.41(-4.85%)
Jul 09, 2012 8.490 8.530 8.280 8.450 1,788,200 +0.04(+0.48%)
Jul 06, 2012 8.740 8.750 8.400 8.410 4,954,936 -0.40(-4.54%)
Jul 05, 2012 8.930 8.930 8.770 8.810 1,940,775 -0.33(-3.61%)
Jul 04, 2012 8.930 9.150 8.830 9.140 922,587 +0.14(+1.56%)
Jul 03, 2012 8.600 9.000 8.860 9.000 3,118,169 +0.69(+8.30%)
Jun 29, 2012 8.310 8.310 8.310 0 +0.16(+1.96%)
Jun 28, 2012 8.400 8.460 8.010 8.150 2,419,547 -0.33(-3.89%)
Jun 27, 2012 8.560 8.600 8.340 8.480 1,216,854 +0.01(+0.12%)
Jun 26, 2012 8.590 8.640 8.400 8.470 1,475,156 -0.19(-2.19%)
Jun 25, 2012 8.460 8.720 8.350 8.660 1,600,916 +0.21(+2.49%)
Jun 22, 2012 8.710 8.710 8.370 8.450 2,004,908 -0.18(-2.09%)
Jun 21, 2012 8.820 8.960 8.600 8.630 1,717,012 -0.45(-4.96%)
Jun 20, 2012 9.100 9.360 8.920 9.080 2,882,173 -0.26(-2.78%)
Jun 19, 2012 9.450 9.450 9.230 9.340 1,735,863 -0.05(-0.53%)
Jun 18, 2012 9.020 9.490 8.950 9.390 2,119,602 +0.34(+3.76%)
Jun 15, 2012 8.940 9.210 8.790 9.050 6,176,651 +0.13(+1.46%)
Jun 14, 2012 8.520 9.070 8.370 8.920 5,484,970 +0.47(+5.56%)
Jun 13, 2012 8.550 8.640 8.410 8.450 3,658,602 -0.12(-1.40%)
Jun 12, 2012 8.570 8.710 8.480 8.570 3,298,244 +0.09(+1.06%)
Jun 11, 2012 8.480 8.600 8.390 8.480 1,448,228 -0.03(-0.35%)
Jun 08, 2012 8.210 8.580 8.120 8.510 1,975,850 +0.21(+2.53%)
Jun 07, 2012 8.770 8.860 8.180 8.300 4,395,373 -0.54(-6.11%)
Jun 06, 2012 9.220 9.380 8.710 8.840 5,145,978 -0.19(-2.10%)
Jun 05, 2012 8.940 9.060 8.810 9.030 2,234,848 +0.12(+1.35%)
Jun 04, 2012 8.880 8.960 8.670 8.910 2,148,820 +0.03(+0.34%)
Jun 02, 2012 8.450 8.940 8.410 8.880 3,232,896 +0.00(+0.00%)
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.