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 (%)
Nov 30, 2021 7.750 7.990 7.580 7.580 12,073,187 -0.12(-1.56%)
Nov 29, 2021 7.700 7.790 7.530 7.700 5,377,065 -0.01(-0.13%)
Nov 26, 2021 8.030 8.030 7.660 7.710 3,817,742 -0.12(-1.53%)
Nov 25, 2021 7.890 7.910 7.830 7.830 855,314 -0.04(-0.51%)
Nov 24, 2021 7.990 7.990 7.820 7.870 4,361,697 -0.17(-2.11%)
Nov 23, 2021 8.150 8.240 7.940 8.040 4,235,637 -0.28(-3.37%)
Nov 22, 2021 8.280 8.430 8.160 8.320 3,639,899 -0.11(-1.30%)
Nov 19, 2021 8.570 8.630 8.350 8.430 2,937,946 -0.14(-1.63%)
Nov 18, 2021 8.700 8.600 8.550 8.570 5,319,919 -0.20(-2.28%)
Nov 17, 2021 8.760 8.890 8.680 8.770 3,726,937 +0.18(+2.10%)
Nov 16, 2021 8.800 8.940 8.580 8.590 3,672,381 -0.20(-2.28%)
Nov 15, 2021 8.650 8.800 8.600 8.790 3,944,617 +0.10(+1.15%)
Nov 12, 2021 8.460 8.740 8.410 8.690 5,296,232 +0.15(+1.76%)
Nov 11, 2021 8.380 8.600 8.210 8.540 5,695,893 +0.48(+5.96%)
Nov 10, 2021 7.950 8.060 5,866,898 +0.29(+3.73%)
Nov 09, 2021 7.820 7.840 7.680 7.770 3,250,715 -0.03(-0.38%)
Nov 08, 2021 7.800 7.830 7.700 7.800 2,684,255 +0.07(+0.91%)
Nov 05, 2021 7.520 7.730 7.460 7.730 3,089,939 +0.23(+3.07%)
Nov 04, 2021 7.590 7.690 7.460 7.500 2,339,262 +0.04(+0.54%)
Nov 03, 2021 7.300 7.480 7.240 7.460 2,654,602 +0.07(+0.95%)
Nov 02, 2021 7.370 7.400 7.280 7.390 2,347,314 +0.00(+0.00%)
Nov 01, 2021 7.470 7.490 7.440 7.390 8,845,513 -0.05(-0.67%)
Oct 29, 2021 7.600 7.620 7.430 7.440 3,611,451 -0.29(-3.75%)
Oct 28, 2021 7.940 7.970 7.730 7.730 3,218,239 -0.18(-2.28%)
Oct 27, 2021 7.950 8.050 7.900 7.910 2,651,562 -0.04(-0.50%)
Oct 26, 2021 7.940 7.990 7.950 2,184,991 -0.05(-0.62%)
Oct 25, 2021 7.920 8.060 7.900 8.000 3,455,605 +0.19(+2.43%)
Oct 22, 2021 7.920 8.060 7.790 7.810 3,953,485 +0.04(+0.51%)
Oct 21, 2021 7.660 7.800 7.630 7.770 1,921,226 +0.03(+0.39%)
Oct 20, 2021 7.620 7.800 7.570 7.740 3,009,709 +0.19(+2.52%)
Oct 19, 2021 7.650 7.680 7.490 7.550 2,467,765 +0.04(+0.53%)
Oct 18, 2021 7.520 7.570 7.440 7.510 2,472,542 -0.06(-0.79%)
Oct 15, 2021 7.420 7.630 7.370 7.570 2,621,727 -0.05(-0.66%)
Oct 14, 2021 7.550 7.660 7.520 7.620 3,742,156 +0.14(+1.87%)
Oct 13, 2021 7.180 7.500 7.180 7.480 4,338,734 +0.34(+4.76%)
Oct 12, 2021 7.070 7.240 7.030 7.140 2,592,966 +0.06(+0.85%)
Oct 08, 2021 7.080 7.080 7.080 0 -0.01(-0.14%)
Oct 07, 2021 7.010 7.180 7.000 7.090 2,707,928 +0.03(+0.42%)
Oct 06, 2021 6.880 7.060 6.850 7.060 2,925,248 +0.18(+2.62%)
Oct 05, 2021 6.830 6.880 6.650 6.880 4,855,815 +0.00(+0.00%)
Oct 04, 2021 6.660 6.920 6.660 6.880 3,277,120 +0.18(+2.69%)
Oct 01, 2021 6.800 6.850 6.670 6.700 3,048,510 -0.09(-1.33%)
Sep 30, 2021 6.730 6.860 6.690 6.790 3,948,789 +0.11(+1.65%)
Sep 29, 2021 6.710 6.730 6.610 6.680 2,781,835 -0.04(-0.60%)
Sep 28, 2021 6.610 6.790 6.560 6.720 4,261,378 +0.05(+0.75%)
Sep 27, 2021 6.730 6.840 6.650 6.670 2,969,488 -0.01(-0.15%)
Sep 24, 2021 6.730 6.820 6.670 6.680 2,627,679 -0.04(-0.60%)
Sep 23, 2021 6.850 6.870 6.700 6.720 3,348,957 -0.24(-3.45%)
Sep 22, 2021 7.070 7.150 6.950 6.960 4,286,680 -0.07(-1.00%)
Sep 21, 2021 7.060 7.210 7.000 7.030 3,870,107 +0.08(+1.15%)
Sep 20, 2021 6.980 6.990 6.840 6.950 6,577,767 -0.03(-0.43%)
Sep 17, 2021 6.970 7.070 6.910 6.980 11,270,284 -0.08(-1.13%)
Sep 16, 2021 7.230 7.230 6.920 7.060 6,232,933 -0.34(-4.59%)
Sep 15, 2021 7.330 7.480 7.320 7.400 2,536,213 +0.00(+0.00%)
Sep 14, 2021 7.380 7.520 7.340 7.400 3,256,804 +0.05(+0.68%)
Sep 13, 2021 7.230 7.470 7.230 7.350 4,060,599 +0.12(+1.66%)
Sep 10, 2021 7.390 7.400 7.210 7.230 3,038,293 -0.20(-2.69%)
Sep 09, 2021 7.520 7.540 7.350 7.430 3,555,737 -0.08(-1.07%)
Sep 08, 2021 7.550 7.600 7.430 7.510 2,949,143 -0.06(-0.79%)
Sep 07, 2021 7.680 7.720 7.520 7.570 4,578,335 -0.18(-2.32%)
Sep 03, 2021 7.750 7.750 7.750 0 +0.19(+2.51%)
Sep 02, 2021 7.580 7.580 7.470 7.560 1,960,989 +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.