Skip to main content

Kinross Gold Corporation (TSX: K )

8.310 +0.310 (+3.88%)
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, 2015 2.330 2.380 2.280 2.350 2,899,030 -0.08(-3.29%)
Aug 28, 2015 2.430 2.270 2.430 1,909,553 +0.16(+7.05%)
Aug 27, 2015 2.150 2.310 2.150 2.270 2,537,264 +0.11(+5.09%)
Aug 26, 2015 2.250 2.280 2.160 2.160 1,652,683 -0.14(-6.09%)
Aug 25, 2015 2.440 2.470 2.230 2.300 2,662,616 -0.11(-4.56%)
Aug 24, 2015 2.620 2.695 2.410 2.410 3,504,409 -0.31(-11.40%)
Aug 21, 2015 2.850 2.850 2.700 2.720 1,981,986 -0.09(-3.20%)
Aug 20, 2015 2.810 2.840 2.770 2.810 1,826,732 +0.09(+3.31%)
Aug 19, 2015 2.650 2.780 2.645 2.720 3,259,142 +0.10(+3.82%)
Aug 18, 2015 2.610 2.730 2.610 2.620 1,780,745 -0.06(-2.24%)
Aug 17, 2015 2.640 2.700 2.590 2.680 2,619,538 +0.10(+3.88%)
Aug 14, 2015 2.690 2.720 2.500 2.580 3,171,830 -0.03(-1.15%)
Aug 13, 2015 2.700 2.770 2.600 2.610 1,918,805 -0.17(-6.12%)
Aug 12, 2015 2.790 2.805 2.720 2.780 5,362,656 +0.05(+1.83%)
Aug 11, 2015 2.750 2.750 2.630 2.730 3,640,348 +0.07(+2.63%)
Aug 10, 2015 2.480 2.690 2.430 2.660 3,079,655 +0.23(+9.47%)
Aug 07, 2015 2.420 2.490 2.390 2.430 3,033,613 +0.04(+1.67%)
Aug 06, 2015 2.250 2.440 2.200 2.390 3,044,689 +0.14(+6.22%)
Aug 05, 2015 2.230 2.295 2.195 2.250 1,677,354 +0.02(+0.90%)
Aug 04, 2015 2.290 2.320 2.190 2.230 1,992,997 -0.17(-7.08%)
Jul 31, 2015 2.400 2.400 2.400 0 +0.17(+7.62%)
Jul 30, 2015 2.450 2.450 2.200 2.230 3,002,390 -0.11(-4.70%)
Jul 29, 2015 2.180 2.360 2.180 2.340 3,019,752 +0.16(+7.34%)
Jul 28, 2015 2.220 2.260 2.170 2.180 1,539,739 -0.02(-0.91%)
Jul 27, 2015 2.180 2.410 2.180 2.200 3,105,358 -0.02(-0.90%)
Jul 24, 2015 2.100 2.260 2.100 2.220 4,118,834 +0.05(+2.30%)
Jul 23, 2015 2.250 2.290 2.160 2.170 1,285,228 -0.07(-3.13%)
Jul 22, 2015 2.170 2.280 2.130 2.240 1,166,020 +0.03(+1.36%)
Jul 21, 2015 2.240 2.260 2.160 2.210 1,759,037 +0.06(+2.79%)
Jul 20, 2015 2.370 2.380 2.150 2.150 3,499,394 -0.31(-12.60%)
Jul 17, 2015 2.550 2.570 2.460 2.460 1,906,132 -0.18(-6.82%)
Jul 16, 2015 2.590 2.720 2.540 2.640 2,662,468 +0.04(+1.54%)
Jul 15, 2015 2.610 2.655 2.580 2.600 2,112,013 -0.04(-1.52%)
Jul 14, 2015 2.600 2.680 2.600 2.640 913,614 +0.02(+0.76%)
Jul 13, 2015 2.620 2.670 2.590 2.620 1,964,120 -0.04(-1.50%)
Jul 10, 2015 2.780 2.800 2.650 2.660 1,465,753 -0.10(-3.62%)
Jul 09, 2015 2.860 2.870 2.750 2.760 1,575,519 -0.07(-2.47%)
Jul 08, 2015 2.850 2.900 2.810 2.830 1,217,648 +0.00(+0.00%)
Jul 07, 2015 2.850 2.910 2.800 2.830 2,228,502 -0.07(-2.41%)
Jul 06, 2015 2.830 2.980 2.820 2.900 3,260,202 +0.03(+1.05%)
Jul 03, 2015 2.870 2.880 2.830 2.870 342,646 +0.02(+0.70%)
Jul 02, 2015 2.810 2.860 2.780 2.850 1,214,517 -0.06(-2.06%)
Jun 30, 2015 2.910 2.910 2.910 0 +0.06(+2.11%)
Jun 29, 2015 2.880 2.880 2.770 2.850 1,588,383 -0.02(-0.70%)
Jun 26, 2015 2.820 2.880 2.820 2.870 1,296,982 +0.02(+0.70%)
Jun 25, 2015 2.850 2.900 2.820 2.850 1,484,484 -0.03(-1.04%)
Jun 24, 2015 2.800 2.900 2.800 2.880 1,688,993 +0.06(+2.13%)
Jun 23, 2015 2.770 2.820 2.750 2.820 1,278,261 +0.03(+1.08%)
Jun 22, 2015 2.750 2.830 2.740 2.790 1,212,333 -0.01(-0.36%)
Jun 19, 2015 2.810 2.925 2.750 2.800 9,943,282 -0.14(-4.76%)
Jun 18, 2015 3.000 3.010 2.880 2.940 2,249,448 -0.01(-0.34%)
Jun 17, 2015 2.830 2.970 2.820 2.950 1,481,079 +0.11(+3.87%)
Jun 16, 2015 2.880 2.880 2.830 2.840 1,515,898 -0.07(-2.41%)
Jun 15, 2015 2.900 2.960 2.850 2.910 1,671,871 +0.02(+0.69%)
Jun 12, 2015 3.000 3.020 2.870 2.890 2,640,562 -0.13(-4.30%)
Jun 11, 2015 3.140 3.140 3.000 3.020 2,082,667 -0.14(-4.43%)
Jun 10, 2015 3.110 3.170 3.070 3.160 1,581,663 +0.07(+2.27%)
Jun 09, 2015 3.130 3.190 3.060 3.090 2,413,107 -0.05(-1.59%)
Jun 08, 2015 3.070 3.140 3.030 3.140 2,637,564 +0.09(+2.95%)
Jun 05, 2015 3.000 3.115 2.980 3.050 8,236,885 -0.02(-0.65%)
Jun 04, 2015 2.960 3.100 2.960 3.070 2,820,721 +0.05(+1.66%)
Jun 03, 2015 2.980 3.050 2.900 3.020 2,905,949 +0.05(+1.68%)
Jun 02, 2015 2.990 3.010 2.960 2.970 752,304 +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.