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 (%)
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%)
Mar 02, 2020 6.980 7.110 6.790 7.060 6,332,535 +0.31(+4.59%)
Feb 28, 2020 6.770 6.940 6.380 6.750 15,095,019 -0.62(-8.41%)
Feb 27, 2020 7.830 7.850 7.350 7.370 3,878,592 -0.32(-4.16%)
Feb 26, 2020 7.520 7.830 7.470 7.690 4,958,329 +0.09(+1.18%)
Feb 25, 2020 7.710 8.040 7.580 7.600 7,192,877 -0.29(-3.68%)
Feb 24, 2020 8.290 8.300 7.750 7.890 7,445,500 +0.04(+0.51%)
Feb 21, 2020 7.600 7.910 7.540 7.850 7,251,196 +0.43(+5.80%)
Feb 20, 2020 7.350 7.600 7.320 7.420 3,906,665 +0.06(+0.82%)
Feb 19, 2020 7.100 7.370 6.990 7.360 5,542,751 +0.30(+4.25%)
Feb 18, 2020 6.760 7.060 6.690 7.060 4,268,829 +0.37(+5.53%)
Feb 14, 2020 6.690 6.690 6.690 0 -0.12(-1.76%)
Feb 13, 2020 6.800 6.900 6.720 6.810 3,710,665 +0.17(+2.56%)
Feb 12, 2020 6.610 6.700 6.550 6.640 1,728,872 +0.02(+0.30%)
Feb 11, 2020 6.650 6.730 6.540 6.620 2,328,453 -0.05(-0.75%)
Feb 10, 2020 6.580 6.760 6.490 6.670 2,806,313 +0.12(+1.83%)
Feb 07, 2020 6.830 6.860 6.530 6.550 2,896,209 -0.21(-3.11%)
Feb 06, 2020 6.730 6.800 6.630 6.760 2,783,874 +0.13(+1.96%)
Feb 05, 2020 6.520 6.710 6.480 6.630 2,207,606 +0.08(+1.22%)
Feb 04, 2020 6.520 6.600 6.450 6.550 2,295,642 -0.12(-1.80%)
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.