Skip to main content

Kinross Gold Corporation (TSX: K )

11.60 -0.06 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 04, 2024 11.55 11.76 11.50 11.60 3,495,114 -0.06(-0.51%)
Sep 03, 2024 12.04 12.10 11.46 11.66 4,690,798 -0.52(-4.27%)
Aug 30, 2024 12.18 0 +0.03(+0.25%)
Aug 29, 2024 11.89 12.17 11.89 12.15 3,011,997 +0.30(+2.53%)
Aug 28, 2024 11.84 11.90 11.73 11.85 4,481,763 -0.19(-1.58%)
Aug 27, 2024 12.02 12.10 11.93 12.04 2,018,259 -0.17(-1.39%)
Aug 26, 2024 12.40 12.47 12.20 12.21 3,051,675 -0.16(-1.29%)
Aug 23, 2024 12.38 12.53 12.28 12.37 2,846,251 +0.07(+0.57%)
Aug 22, 2024 12.44 12.45 12.16 12.30 5,618,399 -0.36(-2.84%)
Aug 21, 2024 12.72 12.80 12.41 12.66 3,153,108 -0.14(-1.09%)
Aug 20, 2024 12.88 13.05 12.75 12.80 3,227,348 +0.02(+0.16%)
Aug 19, 2024 12.46 12.80 12.46 12.78 2,720,630 +0.22(+1.75%)
Aug 16, 2024 12.42 12.58 12.29 12.56 3,414,456 +0.31(+2.53%)
Aug 15, 2024 12.38 12.42 12.01 12.25 2,164,183 -0.10(-0.81%)
Aug 14, 2024 12.29 12.37 12.12 12.35 2,670,287 +0.01(+0.08%)
Aug 13, 2024 12.23 12.43 12.17 12.34 2,216,514 +0.09(+0.73%)
Aug 12, 2024 11.75 12.27 11.73 12.25 3,367,628 +0.60(+5.15%)
Aug 09, 2024 11.68 11.80 11.52 11.65 2,253,308 +0.07(+0.60%)
Aug 08, 2024 11.32 11.72 11.20 11.58 2,694,233 +0.41(+3.67%)
Aug 07, 2024 11.98 11.98 11.11 11.17 3,458,884 -0.65(-5.50%)
Aug 06, 2024 11.53 11.97 11.48 11.82 6,105,901 -0.32(-2.64%)
Aug 02, 2024 12.14 0 -0.57(-4.48%)
Aug 01, 2024 12.36 12.80 12.22 12.71 3,511,594 +0.16(+1.27%)
Jul 31, 2024 12.25 12.62 12.22 12.55 4,578,170 +0.45(+3.72%)
Jul 30, 2024 12.21 12.26 11.89 12.10 2,617,404 -0.03(-0.25%)
Jul 29, 2024 12.01 12.13 11.89 12.13 1,570,799 +0.21(+1.76%)
Jul 26, 2024 12.01 12.09 11.83 11.92 3,185,520 +0.12(+1.02%)
Jul 25, 2024 11.90 11.95 11.55 11.80 3,946,872 -0.42(-3.44%)
Jul 24, 2024 12.53 12.70 12.20 12.22 2,088,446 -0.24(-1.93%)
Jul 23, 2024 12.32 12.46 12.23 12.46 1,514,528 +0.20(+1.63%)
Jul 22, 2024 12.10 12.31 12.05 12.26 1,828,467 +0.13(+1.07%)
Jul 19, 2024 11.82 12.21 11.78 12.13 1,915,178 -0.09(-0.74%)
Jul 18, 2024 12.49 12.49 12.13 12.22 4,054,266 -0.19(-1.53%)
Jul 17, 2024 12.69 12.86 12.40 12.41 2,748,897 -0.34(-2.67%)
Jul 16, 2024 12.56 12.80 12.51 12.75 2,811,814 +0.26(+2.08%)
Jul 15, 2024 12.54 12.66 12.43 12.49 2,124,856 -0.06(-0.48%)
Jul 12, 2024 12.36 12.65 12.35 12.55 2,019,215 +0.02(+0.16%)
Jul 11, 2024 12.40 12.56 12.12 12.53 2,822,019 +0.34(+2.79%)
Jul 10, 2024 11.82 12.21 11.81 12.19 4,061,030 +0.47(+4.01%)
Jul 09, 2024 11.71 11.80 11.61 11.72 2,179,857 +0.01(+0.09%)
Jul 08, 2024 11.43 11.72 11.37 11.71 2,316,735 +0.17(+1.47%)
Jul 05, 2024 11.44 11.65 11.41 11.54 2,801,009 +0.21(+1.85%)
Jul 04, 2024 11.22 11.33 11.22 11.33 447,378 +0.05(+0.44%)
Jul 03, 2024 11.13 11.38 11.09 11.28 1,862,593 +0.32(+2.92%)
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.