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 (%)
Aug 29, 2014 4.300 4.300 4.300 0 +0.06(+1.42%)
Aug 28, 2014 4.310 4.330 4.230 4.240 1,662,442 -0.02(-0.47%)
Aug 27, 2014 4.330 4.350 4.260 4.260 875,600 -0.06(-1.39%)
Aug 26, 2014 4.330 4.340 4.260 4.320 1,053,452 +0.07(+1.65%)
Aug 25, 2014 4.300 4.330 4.250 4.250 1,084,428 -0.07(-1.62%)
Aug 22, 2014 4.300 4.340 4.280 4.320 978,139 +0.00(+0.00%)
Aug 21, 2014 4.360 4.410 4.290 4.320 1,851,144 -0.13(-2.92%)
Aug 20, 2014 4.410 4.480 4.400 4.450 938,983 +0.04(+0.91%)
Aug 19, 2014 4.430 4.480 4.400 4.410 889,445 -0.01(-0.23%)
Aug 18, 2014 4.400 4.420 4.360 4.420 928,639 +0.03(+0.68%)
Aug 15, 2014 4.370 4.460 4.350 4.390 1,355,792 -0.05(-1.13%)
Aug 14, 2014 4.460 4.540 4.420 4.440 1,738,158 +0.00(+0.00%)
Aug 13, 2014 4.430 4.455 4.400 4.440 874,335 +0.04(+0.91%)
Aug 12, 2014 4.330 4.440 4.320 4.400 1,914,273 +0.09(+2.09%)
Aug 11, 2014 4.270 4.320 4.250 4.310 743,472 +0.06(+1.41%)
Aug 08, 2014 4.340 4.390 4.240 4.250 800,798 -0.09(-2.07%)
Aug 07, 2014 4.410 4.410 4.300 4.340 1,695,871 -0.08(-1.81%)
Aug 06, 2014 4.370 4.460 4.370 4.420 1,499,375 +0.11(+2.55%)
Aug 05, 2014 4.290 4.330 4.210 4.310 1,572,367 -0.03(-0.69%)
Aug 01, 2014 4.340 4.340 4.340 0 -0.02(-0.46%)
Jul 31, 2014 4.430 4.440 4.340 4.360 1,274,252 -0.09(-2.02%)
Jul 30, 2014 4.450 4.520 4.420 4.450 1,966,185 -0.02(-0.45%)
Jul 29, 2014 4.480 4.510 4.460 4.470 772,893 +0.00(+0.00%)
Jul 28, 2014 4.420 4.490 4.410 4.470 1,397,833 +0.02(+0.45%)
Jul 25, 2014 4.330 4.460 4.310 4.450 2,158,879 +0.13(+3.01%)
Jul 24, 2014 4.370 4.370 4.300 4.320 1,323,033 -0.07(-1.59%)
Jul 23, 2014 4.420 4.460 4.380 4.390 1,215,830 -0.03(-0.68%)
Jul 22, 2014 4.440 4.470 4.390 4.420 1,284,627 -0.06(-1.34%)
Jul 21, 2014 4.510 4.520 4.440 4.480 981,883 +0.01(+0.22%)
Jul 18, 2014 4.490 4.520 4.420 4.470 1,256,998 -0.07(-1.54%)
Jul 17, 2014 4.500 4.540 4.440 4.540 2,648,863 +0.05(+1.11%)
Jul 16, 2014 4.450 4.520 4.450 4.490 1,690,967 +0.07(+1.58%)
Jul 15, 2014 4.590 4.640 4.420 4.420 1,968,873 -0.14(-3.07%)
Jul 14, 2014 4.550 4.640 4.505 4.560 1,416,967 -0.12(-2.56%)
Jul 11, 2014 4.580 4.680 4.560 4.680 2,183,744 +0.14(+3.08%)
Jul 10, 2014 4.780 4.780 4.520 4.540 5,099,170 -0.11(-2.37%)
Jul 09, 2014 4.540 4.680 4.480 4.650 2,072,678 +0.13(+2.88%)
Jul 08, 2014 4.480 4.535 4.420 4.520 2,306,990 +0.06(+1.35%)
Jul 07, 2014 4.440 4.480 4.420 4.460 1,049,780 +0.02(+0.45%)
Jul 04, 2014 4.450 4.500 4.440 4.440 240,183 -0.01(-0.22%)
Jul 03, 2014 4.520 4.530 4.420 4.450 1,443,187 -0.12(-2.63%)
Jul 02, 2014 4.410 4.580 4.410 4.570 2,321,285 +0.15(+3.39%)
Jun 30, 2014 4.420 4.420 4.420 0 +0.13(+3.03%)
Jun 27, 2014 4.490 4.490 4.270 4.290 6,025,867 -0.16(-3.60%)
Jun 26, 2014 4.450 4.520 4.430 4.450 1,599,833 +0.00(+0.00%)
Jun 25, 2014 4.530 4.550 4.450 4.450 1,094,036 -0.03(-0.67%)
Jun 24, 2014 4.690 4.720 4.480 4.480 1,814,283 -0.17(-3.66%)
Jun 23, 2014 4.660 4.710 4.610 4.650 986,238 +0.00(+0.00%)
Jun 20, 2014 4.770 4.780 4.590 4.650 7,939,431 -0.15(-3.12%)
Jun 19, 2014 4.600 4.810 4.590 4.800 4,627,178 +0.26(+5.73%)
Jun 18, 2014 4.420 4.540 4.420 4.540 1,540,652 +0.10(+2.25%)
Jun 17, 2014 4.410 4.490 4.380 4.440 1,168,425 -0.02(-0.45%)
Jun 16, 2014 4.510 4.520 4.440 4.460 1,223,556 -0.02(-0.45%)
Jun 13, 2014 4.500 4.510 4.410 4.480 1,277,505 -0.01(-0.22%)
Jun 12, 2014 4.400 4.490 4.390 4.490 1,466,204 +0.10(+2.28%)
Jun 11, 2014 4.380 4.400 4.330 4.390 1,717,165 +0.05(+1.15%)
Jun 10, 2014 4.270 4.340 4.260 4.340 1,193,490 +0.08(+1.88%)
Jun 06, 2014 4.290 4.300 4.220 4.260 1,310,391 -0.01(-0.23%)
Jun 05, 2014 4.190 4.285 4.180 4.270 2,651,999 +0.13(+3.14%)
Jun 04, 2014 4.130 4.180 4.110 4.140 1,653,844 +0.02(+0.49%)
Jun 03, 2014 4.120 4.190 4.080 4.120 3,277,824 +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.