Skip to main content

Kinross Gold Corporation (TSX: K )

8.120 +0.120 (+1.50%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.620 6.790 6.590 6.710 2,492,203 +0.11(+1.67%)
Jan 30, 2020 6.620 6.660 6.480 6.600 3,069,512 -0.01(-0.15%)
Jan 29, 2020 6.330 6.610 6.310 6.610 2,393,336 +0.28(+4.42%)
Jan 28, 2020 6.390 6.460 6.190 6.330 2,471,579 -0.15(-2.31%)
Jan 27, 2020 6.590 6.660 6.380 6.480 2,878,016 +0.02(+0.31%)
Jan 24, 2020 6.220 6.460 6.210 6.460 1,778,181 +0.22(+3.53%)
Jan 23, 2020 6.160 6.370 6.150 6.240 2,357,688 +0.04(+0.65%)
Jan 22, 2020 6.120 6.200 6.070 6.200 1,733,939 +0.09(+1.47%)
Jan 21, 2020 5.920 6.140 5.840 6.110 2,845,212 +0.12(+2.00%)
Jan 20, 2020 5.920 5.990 5.890 5.990 664,756 +0.10(+1.70%)
Jan 17, 2020 6.000 6.000 5.860 5.890 1,875,098 -0.10(-1.67%)
Jan 16, 2020 6.030 6.040 5.940 5.990 1,763,551 -0.07(-1.16%)
Jan 15, 2020 5.900 6.080 5.880 6.060 1,752,026 +0.22(+3.77%)
Jan 14, 2020 5.650 5.860 5.620 5.840 3,130,304 +0.15(+2.64%)
Jan 13, 2020 5.880 5.910 5.690 5.690 2,193,877 -0.24(-4.05%)
Jan 10, 2020 5.850 5.990 5.820 5.930 1,688,405 +0.11(+1.89%)
Jan 09, 2020 5.840 5.930 5.810 5.820 2,219,789 -0.08(-1.36%)
Jan 08, 2020 6.200 6.230 5.870 5.900 4,257,732 -0.29(-4.68%)
Jan 07, 2020 6.040 6.230 5.980 6.190 3,432,501 +0.18(+3.00%)
Jan 06, 2020 6.290 6.290 5.960 6.010 3,125,534 -0.11(-1.80%)
Jan 03, 2020 6.300 6.310 6.090 6.120 2,515,980 -0.07(-1.13%)
Jan 02, 2020 6.230 6.310 6.150 6.190 2,049,401 +0.03(+0.49%)
Dec 31, 2019 6.160 6.160 6.160 0 -0.05(-0.81%)
Dec 30, 2019 6.040 6.210 6.030 6.210 1,950,146 +0.17(+2.81%)
Dec 27, 2019 6.100 6.130 6.030 6.040 1,681,983 -0.03(-0.49%)
Dec 24, 2019 6.070 6.070 6.070 0 +0.25(+4.30%)
Dec 23, 2019 5.650 5.860 5.650 5.820 3,964,395 +0.18(+3.19%)
Dec 20, 2019 5.560 5.730 5.560 5.640 7,600,770 +0.00(+0.00%)
Dec 19, 2019 5.590 5.690 5.540 5.640 2,297,621 +0.03(+0.53%)
Dec 18, 2019 5.530 5.620 5.470 5.610 3,181,610 +0.07(+1.26%)
Dec 17, 2019 5.620 5.640 5.540 5.540 2,343,567 -0.07(-1.25%)
Dec 16, 2019 5.740 5.760 5.610 5.610 2,654,783 -0.10(-1.75%)
Dec 13, 2019 5.760 5.840 5.700 5.710 3,868,117 -0.03(-0.52%)
Dec 12, 2019 5.900 5.960 5.720 5.740 4,700,990 -0.08(-1.37%)
Dec 11, 2019 5.700 5.830 5.660 5.820 2,695,386 +0.15(+2.65%)
Dec 10, 2019 5.660 5.700 5.610 5.670 2,342,468 +0.06(+1.07%)
Dec 09, 2019 5.720 5.730 5.600 5.610 1,825,936 -0.07(-1.23%)
Dec 06, 2019 5.760 5.790 5.670 5.680 2,003,654 -0.16(-2.74%)
Dec 05, 2019 5.740 5.890 5.740 5.840 1,844,862 +0.07(+1.21%)
Dec 04, 2019 6.050 6.060 5.760 5.770 3,539,770 -0.29(-4.79%)
Dec 03, 2019 5.880 6.060 5.870 6.060 4,454,612 +0.27(+4.66%)
Dec 02, 2019 5.680 5.820 5.680 5.790 2,589,379 +0.05(+0.87%)
Nov 29, 2019 5.620 5.790 5.620 5.740 3,281,593 +0.10(+1.77%)
Nov 28, 2019 5.600 5.660 5.590 5.640 872,757 +0.02(+0.36%)
Nov 27, 2019 5.650 5.680 5.580 5.620 3,256,716 -0.08(-1.40%)
Nov 26, 2019 5.590 5.720 5.590 5.700 7,957,170 +0.12(+2.15%)
Nov 25, 2019 5.630 5.690 5.580 5.580 4,137,601 -0.07(-1.24%)
Nov 22, 2019 5.760 5.780 5.640 5.650 1,642,709 -0.06(-1.05%)
Nov 21, 2019 5.790 5.880 5.690 5.710 2,646,209 -0.11(-1.89%)
Nov 20, 2019 5.690 5.840 5.660 5.820 2,783,813 +0.14(+2.46%)
Nov 19, 2019 5.610 5.750 5.590 5.680 3,266,422 +0.04(+0.71%)
Nov 18, 2019 5.550 5.680 5.530 5.640 2,770,783 +0.07(+1.26%)
Nov 15, 2019 5.610 5.680 5.560 5.570 2,503,080 -0.10(-1.76%)
Nov 14, 2019 5.700 5.720 5.570 5.670 2,503,765 +0.02(+0.35%)
Nov 13, 2019 5.750 5.830 5.640 5.650 3,679,384 -0.03(-0.53%)
Nov 12, 2019 5.480 5.700 5.420 5.680 4,734,129 +0.21(+3.84%)
Nov 11, 2019 5.490 5.600 5.470 5.470 3,690,008 -0.05(-0.91%)
Nov 08, 2019 5.420 5.660 5.420 5.520 5,095,700 -0.03(-0.54%)
Nov 07, 2019 6.110 6.120 5.360 5.550 10,704,508 -0.80(-12.60%)
Nov 06, 2019 6.340 6.410 6.240 6.350 2,753,886 +0.05(+0.79%)
Nov 05, 2019 6.160 6.320 6.070 6.300 3,977,205 +0.01(+0.16%)
Nov 04, 2019 6.320 6.380 6.260 6.290 3,613,490 -0.07(-1.10%)
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.