Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (TSX: K )

9.210 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 9.280 9.330 8.930 8.950 22,059,896 -0.12(-1.32%)
May 28, 2020 9.350 9.430 8.950 9.070 5,505,288 -0.06(-0.66%)
May 27, 2020 8.800 9.160 8.740 9.130 6,669,160 -0.07(-0.76%)
May 26, 2020 9.520 9.580 9.120 9.200 5,163,678 -0.48(-4.96%)
May 25, 2020 9.810 9.810 9.670 9.680 1,093,672 -0.16(-1.63%)
May 22, 2020 10.09 10.29 9.790 9.840 4,614,046 -0.12(-1.20%)
May 21, 2020 10.10 10.11 9.690 9.960 4,738,626 -0.23(-2.26%)
May 20, 2020 10.56 10.64 10.19 10.19 5,045,035 -0.34(-3.23%)
May 19, 2020 10.06 10.59 10.02 10.53 6,876,734 +0.04(+0.38%)
May 15, 2020 10.49 10.49 10.49 0 +0.37(+3.66%)
May 14, 2020 9.700 10.41 9.690 10.12 6,957,373 +0.41(+4.22%)
May 13, 2020 9.900 9.950 9.520 9.710 5,162,335 -0.04(-0.41%)
May 12, 2020 9.770 10.05 9.690 9.750 5,535,214 +0.08(+0.83%)
May 11, 2020 9.790 9.920 9.510 9.670 5,804,127 -0.12(-1.23%)
May 08, 2020 9.840 10.10 9.660 9.790 4,668,226 -0.14(-1.41%)
May 07, 2020 9.740 10.05 9.510 9.930 6,793,685 +0.32(+3.33%)
May 06, 2020 9.710 9.870 9.440 9.610 7,326,757 -0.22(-2.24%)
May 05, 2020 9.470 9.830 9.240 9.830 5,047,189 +0.17(+1.76%)
May 04, 2020 9.800 9.900 9.580 9.660 5,587,816 +0.03(+0.31%)
May 01, 2020 9.050 9.630 8.930 9.630 5,194,193 +0.44(+4.79%)
Apr 30, 2020 9.500 9.830 9.180 9.190 6,365,664 -0.52(-5.36%)
Apr 29, 2020 9.460 9.740 9.200 9.710 5,773,231 +0.08(+0.83%)
Apr 28, 2020 9.600 9.750 9.310 9.630 5,649,572 -0.15(-1.53%)
Apr 27, 2020 10.06 10.06 9.540 9.780 4,476,810 -0.21(-2.10%)
Apr 24, 2020 9.900 10.00 9.450 9.990 6,538,065 +0.35(+3.63%)
Apr 23, 2020 9.620 10.19 9.560 9.640 8,697,577 +0.12(+1.26%)
Apr 22, 2020 9.150 9.580 9.140 9.520 6,437,271 +0.71(+8.06%)
Apr 21, 2020 8.500 9.010 8.410 8.810 5,576,501 +0.08(+0.92%)
Apr 20, 2020 8.510 8.870 8.470 8.730 5,751,102 +0.23(+2.71%)
Apr 17, 2020 8.020 8.580 8.010 8.500 8,648,207 -0.17(-1.96%)
Apr 16, 2020 8.570 9.090 8.460 8.670 8,402,717 +0.22(+2.60%)
Apr 15, 2020 8.290 8.610 8.070 8.450 7,907,175 -0.05(-0.59%)
Apr 14, 2020 8.760 9.200 8.290 8.500 9,603,542 -0.17(-1.96%)
Apr 13, 2020 7.880 8.800 7.570 8.670 6,089,265 +0.81(+10.31%)
Apr 09, 2020 7.860 7.860 7.860 0 +0.70(+9.78%)
Apr 08, 2020 7.050 7.190 6.890 7.160 4,422,041 +0.15(+2.14%)
Apr 07, 2020 7.100 7.250 6.900 7.010 4,903,844 -0.17(-2.37%)
Apr 06, 2020 7.180 7.250 6.860 7.180 7,630,359 +0.28(+4.06%)
Apr 03, 2020 6.930 7.200 6.860 6.900 4,792,083 +0.02(+0.29%)
Apr 02, 2020 6.470 6.980 6.410 6.880 5,669,589 +0.60(+9.55%)
Apr 01, 2020 5.740 6.320 5.670 6.280 6,162,985 +0.63(+11.15%)
Mar 31, 2020 5.740 6.030 5.600 5.650 6,327,908 -0.11(-1.91%)
Mar 30, 2020 6.060 6.370 5.590 5.760 7,227,246 -0.13(-2.21%)
Mar 27, 2020 6.370 6.500 5.770 5.890 7,346,185 -0.66(-10.08%)
Mar 26, 2020 6.790 7.080 6.380 6.550 10,012,448 -0.11(-1.65%)
Mar 25, 2020 6.470 6.890 6.200 6.660 10,827,246 +0.06(+0.91%)
Mar 24, 2020 6.480 6.760 6.000 6.600 11,147,610 +0.70(+11.86%)
Mar 23, 2020 5.480 6.050 5.310 5.900 11,294,388 +0.70(+13.46%)
Mar 20, 2020 5.990 6.100 5.180 5.200 16,426,455 -0.55(-9.57%)
Mar 19, 2020 5.810 6.670 5.110 5.750 14,628,073 -0.16(-2.71%)
Mar 18, 2020 6.500 6.910 5.800 5.910 12,483,997 -0.85(-12.57%)
Mar 17, 2020 5.610 6.990 5.540 6.760 19,473,576 +1.12(+19.86%)
Mar 16, 2020 4.150 5.850 4.000 5.640 15,695,345 +0.83(+17.26%)
Mar 13, 2020 5.860 5.900 4.790 4.810 11,739,978 -0.87(-15.32%)
Mar 12, 2020 5.550 6.250 5.270 5.680 11,145,881 -0.97(-14.59%)
Mar 11, 2020 6.990 7.150 6.550 6.650 8,562,900 -0.50(-6.99%)
Mar 10, 2020 7.130 7.210 6.780 7.150 7,987,047 +0.07(+0.99%)
Mar 09, 2020 7.200 7.500 7.020 7.080 10,838,010 -0.39(-5.22%)
Mar 06, 2020 7.750 7.750 7.170 7.470 9,026,851 -0.23(-2.99%)
Mar 05, 2020 7.530 7.710 7.320 7.700 6,047,755 +0.29(+3.91%)
Mar 04, 2020 7.440 7.520 7.200 7.410 4,953,736 +0.03(+0.41%)
Mar 03, 2020 7.170 7.650 7.020 7.380 8,361,148 +0.32(+4.53%)
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.