Skip to main content

Kinross Gold Corporation (TSX: K )

8.170 +0.170 (+2.12%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 19.50 19.65 18.47 18.67 3,905,485 -0.33(-1.74%)
Jul 30, 2008 18.39 19.16 17.84 19.00 5,543,502 +0.41(+2.21%)
Jul 29, 2008 19.37 19.40 18.50 18.59 4,489,848 -0.81(-4.18%)
Jul 28, 2008 19.04 19.84 18.81 19.40 4,071,671 +0.29(+1.52%)
Jul 25, 2008 18.95 19.30 18.56 19.11 4,007,369 +0.41(+2.19%)
Jul 24, 2008 20.15 20.15 18.34 18.70 12,980,449 -2.14(-10.27%)
Jul 23, 2008 22.41 22.64 20.78 20.84 6,006,777 -1.80(-7.95%)
Jul 22, 2008 23.98 24.14 22.47 22.64 3,720,811 -1.06(-4.47%)
Jul 21, 2008 22.96 23.82 22.62 23.70 2,702,817 +0.87(+3.81%)
Jul 18, 2008 22.70 23.30 22.57 22.83 1,926,131 +0.01(+0.04%)
Jul 17, 2008 22.68 23.82 22.35 22.82 3,843,374 -0.21(-0.91%)
Jul 16, 2008 23.50 24.02 22.70 23.03 3,062,447 -0.77(-3.24%)
Jul 15, 2008 25.05 25.37 23.48 23.80 5,649,157 -0.82(-3.33%)
Jul 14, 2008 23.80 24.82 23.30 24.62 3,819,046 +0.85(+3.58%)
Jul 11, 2008 24.00 24.22 23.10 23.77 6,562,917 +1.09(+4.81%)
Jul 10, 2008 22.96 23.05 22.24 22.68 6,203,223 +0.49(+2.21%)
Jul 09, 2008 22.84 23.15 22.02 22.19 3,352,850 -0.25(-1.11%)
Jul 08, 2008 22.30 22.58 21.92 22.44 3,653,419 -0.15(-0.66%)
Jul 07, 2008 22.50 22.88 22.31 22.59 4,143,301 -0.59(-2.55%)
Jul 04, 2008 22.92 23.37 22.87 23.18 1,091,363 -0.20(-0.86%)
Jul 03, 2008 22.67 23.49 22.42 23.38 3,765,567 -0.07(-0.30%)
Jul 02, 2008 24.10 24.57 23.24 23.45 5,522,239 -0.65(-2.70%)
Jul 01, 2008 23.60 24.40 23.08 24.10 4,970,634 +0.00(+0.00%)
Jun 30, 2008 23.60 24.40 23.08 24.10 4,970,634 +0.62(+2.64%)
Jun 27, 2008 22.89 23.86 22.73 23.48 5,065,474 +0.78(+3.44%)
Jun 26, 2008 21.00 22.75 20.86 22.70 7,248,935 +2.51(+12.43%)
Jun 25, 2008 20.40 20.45 19.43 20.19 2,787,389 -0.07(-0.35%)
Jun 24, 2008 20.45 20.69 20.12 20.26 2,682,222 -0.20(-0.98%)
Jun 23, 2008 19.53 20.50 19.53 20.46 3,216,213 +0.59(+2.97%)
Jun 20, 2008 19.70 20.10 19.67 19.87 6,867,993 +0.33(+1.69%)
Jun 19, 2008 19.85 20.10 19.46 19.54 2,673,221 +0.03(+0.15%)
Jun 18, 2008 19.39 19.58 19.12 19.51 2,698,347 +0.23(+1.19%)
Jun 17, 2008 18.89 19.33 18.81 19.28 2,117,711 +0.36(+1.90%)
Jun 16, 2008 19.11 19.20 18.85 18.92 2,521,385 +0.28(+1.50%)
Jun 13, 2008 18.65 19.02 18.50 18.64 2,785,952 -0.06(-0.32%)
Jun 12, 2008 19.21 19.22 18.60 18.70 4,806,803 -0.90(-4.59%)
Jun 11, 2008 19.60 19.86 19.34 19.60 5,243,411 +0.33(+1.71%)
Jun 10, 2008 20.10 20.34 18.92 19.27 5,598,605 -1.35(-6.55%)
Jun 09, 2008 20.40 20.86 20.27 20.62 3,166,271 +0.19(+0.93%)
Jun 06, 2008 20.50 20.80 20.28 20.43 4,647,482 +0.50(+2.51%)
Jun 05, 2008 19.26 19.93 19.08 19.93 4,154,634 +0.71(+3.69%)
Jun 04, 2008 19.74 19.80 19.16 19.22 3,102,659 -0.43(-2.19%)
Jun 03, 2008 19.70 20.25 19.54 19.65 2,938,315 -0.47(-2.34%)
Jun 02, 2008 19.81 20.35 19.78 20.12 3,214,589 +0.30(+1.51%)
May 30, 2008 19.75 19.95 19.66 19.82 3,221,937 +0.37(+1.90%)
May 29, 2008 19.49 19.73 19.30 19.45 3,316,933 -0.61(-3.04%)
May 28, 2008 19.70 20.13 19.49 20.06 4,088,220 +0.03(+0.15%)
May 27, 2008 19.90 20.15 19.60 20.03 3,210,568 -0.11(-0.55%)
May 26, 2008 20.30 20.31 20.08 20.14 731,316 -0.13(-0.64%)
May 23, 2008 20.72 21.04 20.22 20.27 2,825,285 -0.22(-1.07%)
May 22, 2008 20.99 21.16 20.02 20.49 4,140,357 -0.55(-2.61%)
May 21, 2008 21.08 21.64 20.94 21.04 6,062,095 -0.12(-0.57%)
May 20, 2008 20.96 21.29 20.70 21.16 4,695,376 +0.50(+2.42%)
May 19, 2008 20.85 20.98 20.55 20.66 3,861,619 +0.00(+0.00%)
May 16, 2008 20.85 20.98 20.55 20.66 3,861,619 +0.54(+2.68%)
May 15, 2008 19.75 20.20 19.73 20.12 5,097,409 +0.70(+3.60%)
May 14, 2008 19.85 19.90 19.37 19.42 2,501,155 -0.33(-1.67%)
May 13, 2008 19.30 19.84 19.23 19.75 4,126,015 -0.02(-0.10%)
May 12, 2008 20.00 20.15 19.57 19.77 2,575,395 -0.32(-1.59%)
May 09, 2008 20.78 20.78 19.62 20.09 4,655,316 -0.45(-2.19%)
May 08, 2008 19.58 20.54 19.51 20.54 6,695,822 +1.26(+6.54%)
May 07, 2008 19.30 19.71 19.06 19.28 5,078,463 -0.62(-3.12%)
May 06, 2008 20.15 20.59 19.83 19.90 3,548,139 -0.14(-0.70%)
May 05, 2008 20.25 20.25 19.60 20.04 5,012,749 +0.69(+3.57%)
May 02, 2008 19.34 19.85 19.22 19.35 3,547,773 +0.79(+4.26%)
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.