Skip to main content

Kinross Gold Corporation (TSX: K )

8.220 +0.220 (+2.75%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 4.380 4.470 4.360 4.390 4,988,378 +0.03(+0.69%)
Jan 30, 2019 4.270 4.480 4.260 4.360 4,630,625 +0.02(+0.46%)
Jan 29, 2019 4.340 4.370 4.260 4.340 3,865,586 +0.05(+1.17%)
Jan 28, 2019 4.290 4.340 4.250 4.290 3,067,767 +0.01(+0.23%)
Jan 25, 2019 4.280 4.350 4.210 4.280 3,736,065 +0.09(+2.15%)
Jan 24, 2019 4.150 4.210 4.140 4.190 3,075,899 +0.01(+0.24%)
Jan 23, 2019 4.190 4.210 4.120 4.180 3,349,524 -0.01(-0.24%)
Jan 22, 2019 4.200 4.230 4.110 4.190 5,788,397 +0.13(+3.20%)
Jan 21, 2019 4.090 4.130 4.050 4.060 625,906 -0.06(-1.46%)
Jan 18, 2019 4.110 4.250 4.100 4.120 4,197,278 -0.06(-1.44%)
Jan 17, 2019 4.120 4.190 4.110 4.180 3,094,392 +0.03(+0.72%)
Jan 16, 2019 4.100 4.190 4.080 4.150 3,457,648 +0.04(+0.97%)
Jan 15, 2019 4.210 4.230 4.100 4.110 3,400,214 -0.09(-2.14%)
Jan 14, 2019 4.290 4.300 4.150 4.200 3,006,088 -0.06(-1.41%)
Jan 11, 2019 4.190 4.270 4.160 4.260 3,412,737 +0.07(+1.67%)
Jan 10, 2019 4.230 4.280 4.140 4.190 3,920,781 -0.05(-1.18%)
Jan 09, 2019 4.230 4.310 4.180 4.240 3,172,119 -0.03(-0.70%)
Jan 08, 2019 4.220 4.280 4.130 4.270 7,553,616 +0.06(+1.43%)
Jan 07, 2019 4.390 4.390 4.210 4.210 3,162,153 -0.15(-3.44%)
Jan 04, 2019 4.310 4.370 4.240 4.360 4,204,475 -0.02(-0.46%)
Jan 03, 2019 4.440 4.440 4.320 4.380 4,412,867 -0.01(-0.23%)
Jan 02, 2019 4.440 4.490 4.350 4.390 5,178,335 -0.01(-0.23%)
Dec 31, 2018 4.400 4.400 4.400 0 +0.05(+1.15%)
Dec 28, 2018 4.420 4.460 4.310 4.350 4,648,982 -0.04(-0.91%)
Dec 27, 2018 4.390 4.500 4.340 4.390 3,151,191 -0.14(-3.09%)
Dec 24, 2018 4.530 4.530 4.530 0 +0.31(+7.35%)
Dec 21, 2018 4.230 4.340 4.140 4.220 18,890,176 +0.01(+0.24%)
Dec 20, 2018 4.050 4.250 3.950 4.210 8,658,668 +0.35(+9.07%)
Dec 19, 2018 4.000 4.300 3.850 3.860 8,130,455 -0.28(-6.76%)
Dec 18, 2018 4.030 4.200 3.990 4.140 9,233,661 +0.12(+2.99%)
Dec 17, 2018 3.870 4.040 3.850 4.020 4,131,861 +0.17(+4.42%)
Dec 14, 2018 3.820 3.880 3.720 3.850 3,729,236 -0.03(-0.77%)
Dec 13, 2018 3.860 3.890 3.800 3.880 3,715,834 +0.03(+0.78%)
Dec 12, 2018 3.800 3.890 3.780 3.850 4,250,441 +0.05(+1.32%)
Dec 11, 2018 3.830 3.900 3.770 3.800 3,697,366 -0.04(-1.04%)
Dec 10, 2018 3.780 3.920 3.750 3.840 5,071,471 +0.06(+1.59%)
Dec 07, 2018 3.820 3.900 3.770 3.780 5,003,157 +0.01(+0.27%)
Dec 06, 2018 3.720 3.820 3.700 3.770 5,994,597 +0.05(+1.34%)
Dec 05, 2018 3.700 3.750 3.680 3.720 1,842,710 +0.03(+0.81%)
Dec 04, 2018 3.760 3.920 3.670 3.690 5,378,941 -0.07(-1.86%)
Dec 03, 2018 3.700 3.790 3.620 3.760 3,126,891 +0.16(+4.44%)
Nov 30, 2018 3.600 3.710 3.540 3.600 5,127,808 -0.02(-0.55%)
Nov 29, 2018 3.660 3.770 3.610 3.620 3,092,693 +0.00(+0.00%)
Nov 28, 2018 3.420 3.690 3.420 3.620 2,771,770 +0.19(+5.54%)
Nov 27, 2018 3.510 3.530 3.340 3.430 2,315,729 -0.09(-2.56%)
Nov 26, 2018 3.550 3.620 3.480 3.520 2,684,523 -0.04(-1.12%)
Nov 23, 2018 3.540 3.590 3.470 3.560 1,597,935 -0.02(-0.56%)
Nov 22, 2018 3.590 3.590 3.530 3.580 764,138 +0.01(+0.28%)
Nov 21, 2018 3.490 3.620 3.470 3.570 4,825,373 +0.09(+2.59%)
Nov 20, 2018 3.430 3.490 3.310 3.480 2,514,188 +0.08(+2.35%)
Nov 19, 2018 3.380 3.520 3.380 3.400 1,970,997 +0.01(+0.29%)
Nov 16, 2018 3.310 3.400 3.270 3.390 2,921,539 +0.12(+3.67%)
Nov 15, 2018 3.290 3.300 3.180 3.270 2,333,255 +0.01(+0.31%)
Nov 14, 2018 3.200 3.310 3.150 3.260 3,847,238 +0.05(+1.56%)
Nov 13, 2018 3.340 3.380 3.210 3.210 3,145,961 -0.13(-3.89%)
Nov 12, 2018 3.400 3.430 3.330 3.340 2,244,096 -0.08(-2.34%)
Nov 09, 2018 3.420 3.460 3.350 3.420 3,111,691 -0.10(-2.84%)
Nov 08, 2018 3.400 3.560 3.290 3.520 5,563,569 +0.00(+0.00%)
Nov 07, 2018 3.580 3.580 3.460 3.520 2,904,575 -0.02(-0.56%)
Nov 06, 2018 3.620 3.620 3.530 3.540 2,043,662 -0.05(-1.39%)
Nov 05, 2018 3.590 3.690 3.540 3.590 3,062,223 -0.03(-0.83%)
Nov 02, 2018 3.630 3.670 3.570 3.620 2,321,963 +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.