Kinross Gold Corporation (TSX: K )

6.690 CAD -0.090 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 6.780 6.960 6.770 6.780 3,753,185 -0.12(-1.74%)
Jan 26, 2022 7.060 7.200 6.850 6.900 5,578,736 -0.23(-3.23%)
Jan 25, 2022 7.010 7.140 6.920 7.130 5,014,450 +0.06(+0.85%)
Jan 24, 2022 7.010 7.110 6.830 7.070 5,158,175 -0.03(-0.42%)
Jan 21, 2022 7.270 7.340 7.050 7.100 4,035,637 -0.17(-2.34%)
Jan 20, 2022 7.450 7.470 7.260 7.270 4,664,690 -0.14(-1.89%)
Jan 19, 2022 6.960 7.480 6.910 7.410 7,442,530 +0.54(+7.86%)
Jan 18, 2022 7.000 7.040 6.810 6.870 4,603,070 -0.23(-3.24%)
Jan 17, 2022 7.020 7.140 7.000 7.100 1,584,377 +0.10(+1.43%)
Jan 14, 2022 7.090 7.140 6.930 7.000 2,989,116 -0.09(-1.27%)
Jan 13, 2022 7.170 7.230 7.080 7.090 2,414,309 -0.12(-1.66%)
Jan 12, 2022 7.150 7.230 7.080 7.210 3,756,366 +0.08(+1.12%)
Jan 11, 2022 7.050 7.140 7.000 7.130 5,213,671 +0.09(+1.28%)
Jan 10, 2022 6.810 7.040 6.770 7.040 3,356,208 +0.16(+2.33%)
Jan 07, 2022 6.900 6.930 6.800 6.880 3,108,764 +0.06(+0.88%)
Jan 06, 2022 7.000 7.030 6.820 6.820 4,497,000 -0.33(-4.62%)
Jan 05, 2022 7.280 7.360 7.140 7.150 4,910,053 -0.06(-0.83%)
Jan 04, 2022 7.240 7.340 7.190 7.210 3,078,543 -0.13(-1.77%)
Dec 31, 2021 7.340 7.340 7.340 0 +0.02(+0.27%)
Dec 30, 2021 7.230 7.380 7.200 7.320 2,254,760 +0.12(+1.67%)
Dec 29, 2021 7.110 7.320 7.060 7.200 3,838,272 +0.04(+0.56%)
Dec 24, 2021 7.160 7.160 7.160 0 +0.01(+0.14%)
Dec 23, 2021 7.190 7.220 7.100 7.150 3,720,575 -0.04(-0.56%)
Dec 22, 2021 7.140 7.220 7.030 7.190 3,439,265 +0.01(+0.14%)
Dec 21, 2021 7.250 7.260 7.070 7.180 3,183,647 -0.02(-0.28%)
Dec 20, 2021 7.050 7.240 6.960 7.200 5,467,900 +0.04(+0.56%)
Dec 17, 2021 6.960 7.220 6.960 7.160 13,744,961 +0.26(+3.77%)
Dec 16, 2021 6.600 6.940 6.580 6.900 8,773,473 +0.43(+6.65%)
Dec 15, 2021 6.520 6.520 6.350 6.470 5,755,028 -0.06(-0.92%)
Dec 14, 2021 6.600 6.690 6.520 6.530 4,141,861 -0.15(-2.25%)
Dec 13, 2021 6.770 6.880 6.630 6.680 6,889,345 -0.09(-1.33%)
Dec 10, 2021 6.800 6.810 6.660 6.770 6,195,254 +0.08(+1.20%)
Dec 09, 2021 7.000 7.050 6.620 6.690 14,869,825 -0.76(-10.20%)
Dec 08, 2021 7.490 7.530 7.360 7.450 4,352,349 -0.07(-0.93%)
Dec 07, 2021 7.580 7.670 7.510 7.520 4,650,119 -0.06(-0.79%)
Dec 06, 2021 7.420 7.600 7.370 7.580 3,357,764 +0.09(+1.20%)
Dec 03, 2021 7.410 7.520 7.370 7.490 3,237,462 +0.04(+0.54%)
Dec 02, 2021 7.440 7.500 7.310 7.450 3,657,161 -0.01(-0.13%)
Dec 01, 2021 7.700 7.820 7.450 7.460 4,898,704 -0.12(-1.58%)
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 4,549,813 -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%)
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.