Kinross Gold Corporation (TSX: K )

6.960 CAD -0.070 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 7.600 7.660 7.550 7.560 1,892,522 -0.03(-0.40%)
Aug 31, 2021 7.530 7.620 7.470 7.590 5,641,241 +0.11(+1.47%)
Aug 30, 2021 7.640 7.650 7.440 7.480 2,285,235 -0.15(-1.97%)
Aug 27, 2021 7.420 7.700 7.370 7.630 3,125,190 +0.23(+3.11%)
Aug 26, 2021 7.360 7.460 7.300 7.400 2,027,979 +0.04(+0.54%)
Aug 25, 2021 7.460 7.460 7.300 7.360 2,614,086 -0.15(-2.00%)
Aug 24, 2021 7.550 7.560 7.460 7.510 6,856,784 -0.01(-0.13%)
Aug 23, 2021 7.470 7.560 7.340 7.520 2,592,888 +0.22(+3.01%)
Aug 20, 2021 7.270 7.390 7.250 7.300 2,893,223 +0.04(+0.55%)
Aug 19, 2021 7.350 7.390 7.240 7.260 2,116,290 -0.06(-0.82%)
Aug 18, 2021 7.480 7.500 7.230 7.320 3,457,103 -0.19(-2.53%)
Aug 17, 2021 7.520 7.620 7.450 7.510 9,570,033 -0.03(-0.40%)
Aug 16, 2021 7.630 7.700 7.470 7.540 2,697,797 -0.06(-0.79%)
Aug 13, 2021 7.510 7.630 7.480 7.600 2,033,331 +0.19(+2.56%)
Aug 12, 2021 7.500 7.540 7.310 7.410 5,126,805 -0.12(-1.59%)
Aug 11, 2021 7.480 7.600 7.470 7.530 2,245,364 +0.15(+2.03%)
Aug 10, 2021 7.590 7.600 7.350 7.380 5,675,489 -0.19(-2.51%)
Aug 09, 2021 7.640 7.720 7.540 7.570 3,810,681 -0.19(-2.45%)
Aug 06, 2021 7.770 7.840 7.650 7.760 3,997,691 -0.17(-2.14%)
Aug 05, 2021 8.100 8.100 7.910 7.930 2,121,042 -0.20(-2.46%)
Aug 04, 2021 8.280 8.400 8.130 8.130 2,480,134 -0.03(-0.37%)
Aug 03, 2021 8.140 8.220 8.090 8.160 2,003,706 -0.01(-0.12%)
Jul 30, 2021 8.170 8.170 8.170 0 -0.01(-0.12%)
Jul 29, 2021 7.980 8.300 7.970 8.180 5,892,881 +0.31(+3.94%)
Jul 28, 2021 7.730 7.870 7.700 7.870 2,151,036 +0.14(+1.81%)
Jul 27, 2021 7.770 7.770 7.650 7.730 2,170,128 -0.02(-0.26%)
Jul 26, 2021 7.700 7.880 7.680 7.750 1,907,456 +0.05(+0.65%)
Jul 23, 2021 7.700 7.770 7.620 7.700 2,329,096 +0.03(+0.39%)
Jul 22, 2021 7.740 7.780 7.540 7.670 2,614,177 -0.07(-0.90%)
Jul 21, 2021 7.640 7.790 7.630 7.740 2,711,020 +0.01(+0.13%)
Jul 20, 2021 7.850 7.940 7.670 7.730 3,147,064 -0.04(-0.51%)
Jul 19, 2021 7.780 7.860 7.620 7.770 3,040,286 -0.05(-0.64%)
Jul 16, 2021 8.080 8.100 7.780 7.820 3,333,283 -0.32(-3.93%)
Jul 15, 2021 8.020 8.150 7.930 8.140 2,964,079 +0.15(+1.88%)
Jul 14, 2021 7.980 8.130 7.940 7.990 2,492,714 +0.13(+1.65%)
Jul 13, 2021 7.780 8.050 7.780 7.860 3,703,317 +0.16(+2.08%)
Jul 12, 2021 7.830 7.850 7.700 7.700 2,623,617 -0.16(-2.04%)
Jul 09, 2021 7.790 7.950 7.790 7.860 3,123,328 +0.07(+0.90%)
Jul 08, 2021 8.180 8.240 7.720 7.790 5,190,820 -0.28(-3.47%)
Jul 07, 2021 8.150 8.150 7.970 8.070 2,023,288 -0.01(-0.12%)
Jul 06, 2021 8.130 8.230 8.010 8.080 3,693,403 +0.11(+1.38%)
Jul 05, 2021 8.010 8.050 7.920 7.970 524,274 +0.02(+0.25%)
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.