Skip to main content

Kinross Gold Corporation (TSX: K )

8.310 +0.310 (+3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 15.30 15.30 14.82 14.86 7,977,813 -0.13(-0.87%)
Sep 27, 2007 14.95 15.09 14.70 14.99 4,167,622 +0.29(+1.97%)
Sep 26, 2007 14.95 15.03 14.41 14.70 7,543,576 -0.03(-0.20%)
Sep 25, 2007 14.75 14.83 14.51 14.73 5,853,154 -0.27(-1.80%)
Sep 24, 2007 15.42 15.45 15.00 15.00 6,569,590 -0.46(-2.98%)
Sep 21, 2007 15.38 15.50 15.07 15.46 7,720,671 +0.24(+1.58%)
Sep 20, 2007 15.05 15.30 14.92 15.22 9,301,897 +0.53(+3.61%)
Sep 19, 2007 14.90 15.07 14.62 14.69 7,105,826 +0.02(+0.14%)
Sep 18, 2007 14.35 14.88 13.93 14.67 7,276,890 +0.27(+1.87%)
Sep 17, 2007 14.50 14.63 14.31 14.40 3,662,895 +0.09(+0.63%)
Sep 14, 2007 14.50 14.74 13.97 14.31 5,769,657 -0.04(-0.28%)
Sep 13, 2007 14.25 14.67 14.16 14.35 4,498,034 -0.07(-0.49%)
Sep 12, 2007 14.40 14.45 14.21 14.42 3,039,437 -0.02(-0.14%)
Sep 11, 2007 14.02 14.48 13.97 14.44 5,874,426 +0.42(+3.00%)
Sep 10, 2007 13.99 14.10 13.69 14.02 3,604,425 +0.27(+1.96%)
Sep 07, 2007 14.26 14.28 13.71 13.75 9,692,387 -0.20(-1.43%)
Sep 06, 2007 13.37 13.95 13.15 13.95 11,698,749 +0.94(+7.23%)
Sep 05, 2007 13.01 13.34 12.95 13.01 2,793,409 -0.23(-1.74%)
Sep 04, 2007 12.99 13.38 12.92 13.24 3,780,932 +0.32(+2.48%)
Aug 31, 2007 12.76 12.96 12.71 12.92 3,886,489 +0.52(+4.19%)
Aug 30, 2007 12.19 12.54 12.15 12.40 1,669,720 +0.12(+0.98%)
Aug 29, 2007 12.12 12.34 11.96 12.28 3,070,401 +0.36(+3.02%)
Aug 28, 2007 12.03 12.27 11.84 11.92 2,574,658 -0.17(-1.41%)
Aug 27, 2007 12.32 12.32 12.03 12.09 2,335,285 -0.24(-1.95%)
Aug 24, 2007 12.16 12.44 12.02 12.33 2,298,768 +0.24(+1.99%)
Aug 23, 2007 12.66 12.70 12.08 12.09 3,298,875 -0.38(-3.05%)
Aug 22, 2007 12.47 12.64 12.40 12.47 4,293,724 +0.26(+2.13%)
Aug 21, 2007 12.07 12.28 11.92 12.21 3,205,758 +0.16(+1.33%)
Aug 20, 2007 12.22 12.35 11.90 12.05 7,841,104 +0.07(+0.58%)
Aug 17, 2007 12.25 12.39 11.70 11.98 7,822,911 +0.23(+1.96%)
Aug 16, 2007 11.42 11.88 10.58 11.75 10,385,056 -0.06(-0.51%)
Aug 15, 2007 12.70 12.81 11.74 11.81 8,011,041 -1.12(-8.66%)
Aug 14, 2007 13.31 13.47 12.88 12.93 3,754,992 -0.38(-2.85%)
Aug 13, 2007 13.90 13.93 13.28 13.31 4,222,664 -0.49(-3.55%)
Aug 10, 2007 13.49 14.00 13.44 13.80 6,654,233 +0.35(+2.60%)
Aug 09, 2007 13.35 13.80 13.25 13.45 13,894,014 -0.27(-1.97%)
Aug 08, 2007 13.62 13.88 13.57 13.72 4,590,965 +0.29(+2.16%)
Aug 07, 2007 13.21 13.55 13.16 13.43 3,445,332 +0.07(+0.52%)
Aug 06, 2007 13.37 13.53 13.13 13.36 4,438,684 +0.00(+0.00%)
Aug 03, 2007 13.37 13.53 13.13 13.36 4,438,684 +0.06(+0.45%)
Aug 02, 2007 13.41 13.48 13.15 13.30 2,886,907 -0.06(-0.45%)
Aug 01, 2007 13.57 13.80 13.22 13.36 3,533,198 -0.44(-3.19%)
Jul 31, 2007 14.47 14.47 13.79 13.80 4,809,917 -0.45(-3.16%)
Jul 30, 2007 13.90 14.47 13.85 14.25 4,415,176 +0.50(+3.64%)
Jul 27, 2007 14.04 14.34 13.75 13.75 2,947,006 -0.41(-2.90%)
Jul 26, 2007 14.16 14.23 13.73 14.16 5,070,346 -0.24(-1.67%)
Jul 25, 2007 14.07 14.41 13.88 14.40 110,608 +0.18(+1.27%)
Jul 24, 2007 14.90 14.90 14.22 14.22 110,228 -0.54(-3.66%)
Jul 23, 2007 14.82 14.82 14.60 14.76 2,248,147 -0.11(-0.74%)
Jul 20, 2007 14.96 14.96 14.68 14.87 5,651,305 +0.01(+0.07%)
Jul 19, 2007 14.86 14.94 14.60 14.86 7,352,966 +0.06(+0.41%)
Jul 18, 2007 13.85 14.81 13.72 14.80 8,182,943 +1.03(+7.48%)
Jul 17, 2007 13.72 13.85 13.69 13.77 3,553,877 +0.06(+0.44%)
Jul 16, 2007 14.18 14.18 13.53 13.71 2,498,633 -0.43(-3.04%)
Jul 13, 2007 14.13 14.26 14.03 14.14 2,692,374 +0.08(+0.57%)
Jul 12, 2007 13.87 14.25 13.87 14.06 6,717,552 +0.30(+2.18%)
Jul 11, 2007 13.92 13.97 13.75 13.76 5,295,280 -0.17(-1.22%)
Jul 10, 2007 13.95 14.00 13.75 13.93 8,004,768 +0.08(+0.58%)
Jul 09, 2007 13.80 13.94 13.62 13.85 10,145,060 +0.35(+2.59%)
Jul 06, 2007 13.05 13.51 13.02 13.50 5,889,818 +0.45(+3.45%)
Jul 05, 2007 13.08 13.13 12.86 13.05 8,255,282 -0.06(-0.46%)
Jul 03, 2007 12.71 13.13 12.65 13.11 3,628,515 +0.72(+5.81%)
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.