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 30, 2019 6.200 6.310 6.040 6.100 4,409,801 -0.26(-4.09%)
Sep 27, 2019 6.550 6.550 6.310 6.360 4,581,962 -0.38(-5.64%)
Sep 26, 2019 6.860 6.900 6.740 6.740 3,159,927 -0.09(-1.32%)
Sep 25, 2019 7.170 7.240 6.800 6.830 4,208,933 -0.37(-5.14%)
Sep 24, 2019 7.010 7.220 6.980 7.200 4,221,416 +0.10(+1.41%)
Sep 23, 2019 6.920 7.100 6.920 7.100 5,766,509 +0.22(+3.20%)
Sep 20, 2019 6.680 6.900 6.640 6.880 8,031,348 +0.22(+3.30%)
Sep 19, 2019 6.720 6.770 6.630 6.660 4,163,283 -0.01(-0.15%)
Sep 18, 2019 6.860 6.960 6.520 6.670 7,440,129 -0.19(-2.77%)
Sep 17, 2019 6.600 6.870 6.560 6.860 5,821,215 +0.35(+5.38%)
Sep 16, 2019 6.410 6.580 6.310 6.510 5,768,820 +0.24(+3.83%)
Sep 13, 2019 6.300 6.410 6.200 6.270 5,262,935 +0.01(+0.16%)
Sep 12, 2019 6.580 6.720 6.260 6.260 5,980,716 -0.13(-2.03%)
Sep 11, 2019 6.340 6.590 6.290 6.390 3,984,571 +0.05(+0.79%)
Sep 10, 2019 6.250 6.470 6.190 6.340 3,854,248 +0.02(+0.32%)
Sep 09, 2019 6.500 6.560 6.240 6.320 5,731,677 -0.22(-3.36%)
Sep 06, 2019 6.730 6.830 6.530 6.540 4,573,628 -0.19(-2.82%)
Sep 05, 2019 6.820 6.900 6.570 6.730 6,606,954 -0.23(-3.30%)
Sep 04, 2019 6.940 7.040 6.840 6.960 4,463,171 +0.03(+0.43%)
Sep 03, 2019 6.820 7.100 6.760 6.930 5,329,381 +0.31(+4.68%)
Aug 30, 2019 6.620 6.620 6.620 0 +0.00(+0.00%)
Aug 29, 2019 6.850 6.880 6.520 6.620 4,241,987 -0.26(-3.78%)
Aug 28, 2019 6.860 6.960 6.740 6.880 3,233,926 +0.02(+0.29%)
Aug 27, 2019 6.600 6.920 6.600 6.860 5,831,476 +0.26(+3.94%)
Aug 26, 2019 6.720 6.760 6.580 6.600 3,445,062 -0.09(-1.35%)
Aug 23, 2019 6.280 6.700 6.220 6.690 5,478,820 +0.48(+7.73%)
Aug 22, 2019 6.190 6.310 6.170 6.210 2,449,223 -0.04(-0.64%)
Aug 21, 2019 6.310 6.330 6.210 6.250 3,803,942 -0.10(-1.57%)
Aug 20, 2019 6.290 6.410 6.200 6.350 3,828,594 +0.12(+1.93%)
Aug 19, 2019 6.190 6.360 6.070 6.230 3,760,242 -0.11(-1.74%)
Aug 16, 2019 6.460 6.510 6.310 6.340 3,753,265 -0.18(-2.76%)
Aug 15, 2019 6.410 6.580 6.260 6.520 4,867,013 +0.06(+0.93%)
Aug 14, 2019 6.560 6.660 6.440 6.460 5,242,681 +0.02(+0.31%)
Aug 13, 2019 6.730 6.750 6.260 6.440 6,509,561 -0.15(-2.28%)
Aug 12, 2019 6.800 6.820 6.560 6.590 4,300,374 -0.08(-1.20%)
Aug 09, 2019 6.750 6.820 6.660 6.670 4,498,941 -0.15(-2.20%)
Aug 08, 2019 6.650 6.830 6.540 6.820 6,679,758 +0.10(+1.49%)
Aug 07, 2019 6.680 6.860 6.620 6.720 8,860,880 +0.30(+4.67%)
Aug 06, 2019 6.170 6.420 6.170 6.420 7,898,289 +0.37(+6.12%)
Aug 02, 2019 6.050 6.050 6.050 0 +0.17(+2.89%)
Aug 01, 2019 5.280 5.910 5.220 5.880 10,417,806 +0.54(+10.11%)
Jul 31, 2019 5.590 5.640 5.280 5.340 6,462,257 -0.28(-4.98%)
Jul 30, 2019 5.610 5.640 5.550 5.620 2,768,370 +0.01(+0.18%)
Jul 29, 2019 5.600 5.630 5.460 5.610 3,282,017 +0.02(+0.36%)
Jul 26, 2019 5.560 5.620 5.490 5.590 1,802,123 +0.09(+1.64%)
Jul 25, 2019 5.570 5.600 5.470 5.500 4,263,616 -0.09(-1.61%)
Jul 24, 2019 5.540 5.640 5.490 5.590 2,702,733 +0.07(+1.27%)
Jul 23, 2019 5.580 5.660 5.430 5.520 2,796,162 -0.04(-0.72%)
Jul 22, 2019 5.650 5.700 5.550 5.560 2,768,280 -0.05(-0.89%)
Jul 19, 2019 5.540 5.720 5.480 5.610 6,960,667 -0.01(-0.18%)
Jul 18, 2019 5.380 5.660 5.340 5.620 3,810,515 +0.21(+3.88%)
Jul 17, 2019 5.250 5.420 5.220 5.410 2,852,847 +0.14(+2.66%)
Jul 16, 2019 5.270 5.300 5.210 5.270 2,799,202 +0.01(+0.19%)
Jul 15, 2019 5.270 5.310 5.210 5.260 1,324,226 -0.01(-0.19%)
Jul 12, 2019 5.280 5.300 5.200 5.270 2,619,115 +0.02(+0.38%)
Jul 11, 2019 5.400 5.400 5.190 5.250 3,505,350 -0.14(-2.60%)
Jul 10, 2019 5.180 5.400 5.150 5.390 4,120,147 +0.24(+4.66%)
Jul 09, 2019 5.010 5.150 4.990 5.150 2,372,538 +0.13(+2.59%)
Jul 08, 2019 5.040 5.090 4.960 5.020 3,314,279 +0.01(+0.20%)
Jul 05, 2019 4.940 5.040 4.870 5.010 2,847,156 -0.10(-1.96%)
Jul 04, 2019 5.040 5.120 5.020 5.110 564,645 +0.05(+0.99%)
Jul 03, 2019 5.050 5.090 4.970 5.060 2,490,425 +0.05(+1.00%)
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.