Kinross Gold Corporation (TSX: K )

7.870 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 7.730 7.870 7.700 7.870 2,151,036 +0.14(+1.81%)
Jul 27, 2021 7.770 7.770 7.650 7.730 2,170,128 -0.02(-0.26%)
Jul 26, 2021 7.700 7.880 7.680 7.750 1,907,456 +0.05(+0.65%)
Jul 23, 2021 7.700 7.770 7.620 7.700 2,329,096 +0.03(+0.39%)
Jul 22, 2021 7.740 7.780 7.540 7.670 2,614,177 -0.07(-0.90%)
Jul 21, 2021 7.640 7.790 7.630 7.740 2,711,020 +0.01(+0.13%)
Jul 20, 2021 7.850 7.940 7.670 7.730 3,147,064 -0.04(-0.51%)
Jul 19, 2021 7.780 7.860 7.620 7.770 3,040,286 -0.05(-0.64%)
Jul 16, 2021 8.080 8.100 7.780 7.820 3,333,283 -0.32(-3.93%)
Jul 15, 2021 8.020 8.150 7.930 8.140 2,964,079 +0.15(+1.88%)
Jul 14, 2021 7.980 8.130 7.940 7.990 2,492,714 +0.13(+1.65%)
Jul 13, 2021 7.780 8.050 7.780 7.860 3,703,317 +0.16(+2.08%)
Jul 12, 2021 7.830 7.850 7.700 7.700 2,623,617 -0.16(-2.04%)
Jul 09, 2021 7.790 7.950 7.790 7.860 3,123,328 +0.07(+0.90%)
Jul 08, 2021 8.180 8.240 7.720 7.790 5,190,820 -0.28(-3.47%)
Jul 07, 2021 8.150 8.150 7.970 8.070 2,023,288 -0.01(-0.12%)
Jul 06, 2021 8.130 8.230 8.010 8.080 3,693,403 +0.11(+1.38%)
Jul 05, 2021 8.010 8.050 7.920 7.970 524,274 +0.02(+0.25%)
Jul 02, 2021 8.000 8.100 7.900 7.950 4,210,010 +0.09(+1.15%)
Jun 30, 2021 7.860 7.860 7.860 0 +0.11(+1.42%)
Jun 29, 2021 7.670 7.890 7.600 7.750 4,016,683 -0.05(-0.64%)
Jun 28, 2021 7.880 7.940 7.710 7.800 2,647,109 -0.04(-0.51%)
Jun 25, 2021 8.060 8.060 7.790 7.840 2,728,159 -0.13(-1.63%)
Jun 24, 2021 7.940 8.050 7.910 7.970 3,462,876 +0.13(+1.66%)
Jun 23, 2021 7.990 8.020 7.840 7.840 4,459,582 +0.01(+0.13%)
Jun 22, 2021 7.850 7.900 7.560 7.830 6,908,787 -0.21(-2.61%)
Jun 21, 2021 8.090 8.150 7.930 8.040 2,937,772 +0.04(+0.50%)
Jun 18, 2021 8.300 8.340 7.980 8.000 8,310,074 -0.23(-2.79%)
Jun 17, 2021 8.430 8.470 8.150 8.230 6,513,510 -0.45(-5.18%)
Jun 16, 2021 9.240 9.250 8.680 8.680 7,708,403 -0.66(-7.07%)
Jun 15, 2021 9.440 9.480 9.290 9.340 2,160,659 -0.08(-0.85%)
Jun 14, 2021 9.350 9.470 9.270 9.420 1,795,854 -0.10(-1.05%)
Jun 11, 2021 9.560 9.670 9.500 9.520 1,605,002 -0.13(-1.35%)
Jun 10, 2021 9.430 9.650 9.370 9.650 2,054,324 +0.23(+2.44%)
Jun 09, 2021 9.460 9.540 9.420 9.420 1,443,718 -0.03(-0.32%)
Jun 08, 2021 9.620 9.650 9.420 9.450 6,478,758 -0.21(-2.17%)
Jun 07, 2021 9.600 9.680 9.530 9.660 2,031,061 +0.01(+0.10%)
Jun 04, 2021 9.650 9.710 9.580 9.650 2,206,624 +0.10(+1.05%)
Jun 03, 2021 9.650 9.660 9.490 9.550 3,016,033 -0.29(-2.95%)
Jun 02, 2021 9.780 9.910 9.730 9.840 1,806,181 +0.02(+0.20%)
Jun 01, 2021 9.840 9.900 9.690 9.820 2,897,318 +0.09(+0.92%)
May 31, 2021 9.810 9.810 9.700 9.730 961,689 -0.06(-0.61%)
May 28, 2021 9.610 9.790 9.540 9.790 2,544,129 +0.15(+1.56%)
May 27, 2021 9.760 9.780 9.600 9.640 8,347,707 -0.16(-1.63%)
May 26, 2021 9.860 9.940 9.770 9.800 3,461,258 +0.07(+0.72%)
May 25, 2021 9.660 9.760 9.560 9.730 2,738,933 +0.04(+0.41%)
May 21, 2021 9.690 9.690 9.690 0 -0.08(-0.82%)
May 20, 2021 9.740 9.830 9.650 9.770 2,776,074 +0.07(+0.72%)
May 19, 2021 9.810 10.05 9.620 9.700 5,432,538 -0.21(-2.12%)
May 18, 2021 10.00 10.00 9.760 9.910 3,305,914 -0.07(-0.70%)
May 17, 2021 9.470 10.06 9.420 9.980 5,250,464 +0.56(+5.94%)
May 14, 2021 9.220 9.430 9.160 9.420 3,179,898 +0.29(+3.18%)
May 13, 2021 8.840 9.150 8.780 9.130 3,094,741 +0.26(+2.93%)
May 12, 2021 9.150 9.160 8.780 8.870 5,790,338 -0.44(-4.73%)
May 11, 2021 9.140 9.330 9.090 9.310 3,119,539 -0.04(-0.43%)
May 10, 2021 9.500 9.650 9.340 9.350 3,535,854 -0.04(-0.43%)
May 07, 2021 9.410 9.510 9.300 9.390 3,904,355 +0.15(+1.62%)
May 06, 2021 9.000 9.390 8.980 9.240 3,263,158 +0.30(+3.36%)
May 05, 2021 8.970 8.990 8.820 8.940 1,782,839 +0.01(+0.11%)
May 04, 2021 9.060 9.240 8.830 8.930 3,161,075 -0.12(-1.33%)
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.