Skip to main content

Kinross Gold Corporation (TSX: K )

8.310 UNCHANGED
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, 2018 3.560 3.640 3.490 3.520 4,137,446 -0.04(-1.12%)
Sep 27, 2018 3.650 3.660 3.550 3.560 3,619,480 -0.10(-2.73%)
Sep 26, 2018 3.830 3.860 3.620 3.660 4,542,549 -0.20(-5.18%)
Sep 25, 2018 3.840 3.910 3.830 3.860 1,636,678 +0.04(+1.05%)
Sep 24, 2018 3.850 3.910 3.800 3.820 2,462,633 -0.02(-0.52%)
Sep 21, 2018 3.810 3.900 3.760 3.840 7,314,246 -0.04(-1.03%)
Sep 20, 2018 3.950 3.970 3.800 3.880 2,910,212 -0.02(-0.51%)
Sep 19, 2018 3.930 3.990 3.870 3.900 3,957,125 +0.00(+0.00%)
Sep 18, 2018 3.960 3.970 3.870 3.900 1,780,045 -0.06(-1.52%)
Sep 17, 2018 3.820 3.960 3.770 3.960 4,242,481 +0.16(+4.21%)
Sep 14, 2018 3.770 3.860 3.740 3.800 3,202,900 +0.05(+1.33%)
Sep 13, 2018 3.740 3.770 3.620 3.750 2,730,320 +0.07(+1.90%)
Sep 12, 2018 3.580 3.730 3.520 3.680 4,870,076 +0.11(+3.08%)
Sep 11, 2018 3.570 3.600 3.510 3.570 2,178,345 -0.03(-0.83%)
Sep 10, 2018 3.710 3.760 3.580 3.600 2,102,962 -0.13(-3.49%)
Sep 07, 2018 3.650 3.760 3.620 3.730 2,400,425 +0.07(+1.91%)
Sep 06, 2018 3.720 3.830 3.660 3.660 2,198,725 -0.02(-0.54%)
Sep 05, 2018 3.750 3.760 3.660 3.680 2,195,044 -0.03(-0.81%)
Sep 04, 2018 3.880 3.920 3.700 3.710 3,221,232 -0.19(-4.87%)
Aug 31, 2018 3.900 3.900 3.900 0 +0.01(+0.26%)
Aug 30, 2018 3.900 3.920 3.870 3.890 1,492,982 -0.02(-0.51%)
Aug 29, 2018 3.860 3.940 3.850 3.910 2,571,073 +0.07(+1.82%)
Aug 28, 2018 3.950 3.970 3.820 3.840 2,993,204 -0.06(-1.54%)
Aug 27, 2018 3.920 4.010 3.900 3.900 2,547,689 +0.03(+0.78%)
Aug 24, 2018 3.830 3.970 3.800 3.870 3,402,793 +0.09(+2.38%)
Aug 23, 2018 3.770 3.810 3.730 3.780 3,252,116 +0.00(+0.00%)
Aug 22, 2018 3.740 3.820 3.730 3.780 3,056,777 +0.05(+1.34%)
Aug 21, 2018 3.760 3.780 3.680 3.730 2,454,862 -0.01(-0.27%)
Aug 20, 2018 3.740 3.810 3.700 3.740 5,002,537 -0.06(-1.58%)
Aug 17, 2018 3.730 3.890 3.700 3.800 3,921,850 +0.09(+2.43%)
Aug 16, 2018 3.800 3.850 3.690 3.710 2,390,174 -0.05(-1.33%)
Aug 15, 2018 3.990 3.990 3.660 3.760 5,683,674 -0.27(-6.70%)
Aug 14, 2018 4.100 4.120 4.010 4.030 1,483,213 -0.06(-1.47%)
Aug 13, 2018 4.100 4.120 4.030 4.090 2,183,755 -0.04(-0.97%)
Aug 10, 2018 4.190 4.250 4.120 4.130 1,993,527 -0.08(-1.90%)
Aug 09, 2018 4.310 4.350 4.180 4.210 3,355,180 -0.10(-2.32%)
Aug 08, 2018 4.330 4.380 4.280 4.310 1,968,700 -0.04(-0.92%)
Aug 07, 2018 4.490 4.490 4.330 4.350 3,052,269 -0.10(-2.25%)
Aug 03, 2018 4.450 4.450 4.450 0 +0.01(+0.23%)
Aug 02, 2018 4.600 4.610 4.420 4.440 3,223,360 -0.19(-4.10%)
Aug 01, 2018 4.670 4.710 4.630 4.630 1,415,362 -0.07(-1.49%)
Jul 31, 2018 4.670 4.730 4.670 4.700 2,719,137 +0.01(+0.21%)
Jul 30, 2018 4.690 4.720 4.660 4.690 882,227 +0.00(+0.00%)
Jul 27, 2018 4.700 4.770 4.680 4.690 1,233,373 +0.00(+0.00%)
Jul 26, 2018 4.760 4.800 4.690 4.690 2,235,080 -0.10(-2.09%)
Jul 25, 2018 4.850 4.720 4.790 1,969,640 -0.04(-0.83%)
Jul 24, 2018 4.810 4.850 4.800 4.830 1,547,287 +0.05(+1.05%)
Jul 23, 2018 4.800 4.860 4.760 4.780 1,694,218 -0.06(-1.24%)
Jul 20, 2018 4.860 4.890 4.810 4.840 1,825,874 +0.03(+0.62%)
Jul 19, 2018 4.850 4.950 4.810 4.810 2,361,727 -0.09(-1.84%)
Jul 18, 2018 4.920 5.000 4.885 4.900 2,309,061 -0.08(-1.61%)
Jul 17, 2018 4.880 5.000 4.870 4.980 1,948,757 +0.06(+1.22%)
Jul 16, 2018 4.920 4.965 4.890 4.920 1,055,963 -0.02(-0.40%)
Jul 13, 2018 4.880 5.010 4.870 4.940 2,203,828 -0.07(-1.40%)
Jul 12, 2018 5.000 5.080 4.970 5.010 1,860,483 +0.05(+1.01%)
Jul 11, 2018 5.040 5.090 4.950 4.960 2,054,616 -0.15(-2.94%)
Jul 10, 2018 5.090 5.120 5.030 5.110 2,423,682 +0.00(+0.00%)
Jul 09, 2018 5.150 5.190 5.090 5.110 1,695,373 -0.03(-0.58%)
Jul 06, 2018 5.100 5.150 5.100 5.140 1,983,729 +0.05(+0.98%)
Jul 05, 2018 5.070 5.110 5.030 5.090 1,644,107 +0.03(+0.59%)
Jul 04, 2018 5.030 5.100 5.030 5.060 672,772 +0.02(+0.40%)
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.