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, 2014 4.430 4.440 4.340 4.360 1,274,252 -0.09(-2.02%)
Jul 30, 2014 4.450 4.520 4.420 4.450 1,966,185 -0.02(-0.45%)
Jul 29, 2014 4.480 4.510 4.460 4.470 772,893 +0.00(+0.00%)
Jul 28, 2014 4.420 4.490 4.410 4.470 1,397,833 +0.02(+0.45%)
Jul 25, 2014 4.330 4.460 4.310 4.450 2,158,879 +0.13(+3.01%)
Jul 24, 2014 4.370 4.370 4.300 4.320 1,323,033 -0.07(-1.59%)
Jul 23, 2014 4.420 4.460 4.380 4.390 1,215,830 -0.03(-0.68%)
Jul 22, 2014 4.440 4.470 4.390 4.420 1,284,627 -0.06(-1.34%)
Jul 21, 2014 4.510 4.520 4.440 4.480 981,883 +0.01(+0.22%)
Jul 18, 2014 4.490 4.520 4.420 4.470 1,256,998 -0.07(-1.54%)
Jul 17, 2014 4.500 4.540 4.440 4.540 2,648,863 +0.05(+1.11%)
Jul 16, 2014 4.450 4.520 4.450 4.490 1,690,967 +0.07(+1.58%)
Jul 15, 2014 4.590 4.640 4.420 4.420 1,968,873 -0.14(-3.07%)
Jul 14, 2014 4.550 4.640 4.505 4.560 1,416,967 -0.12(-2.56%)
Jul 11, 2014 4.580 4.680 4.560 4.680 2,183,744 +0.14(+3.08%)
Jul 10, 2014 4.780 4.780 4.520 4.540 5,099,170 -0.11(-2.37%)
Jul 09, 2014 4.540 4.680 4.480 4.650 2,072,678 +0.13(+2.88%)
Jul 08, 2014 4.480 4.535 4.420 4.520 2,306,990 +0.06(+1.35%)
Jul 07, 2014 4.440 4.480 4.420 4.460 1,049,780 +0.02(+0.45%)
Jul 04, 2014 4.450 4.500 4.440 4.440 240,183 -0.01(-0.22%)
Jul 03, 2014 4.520 4.530 4.420 4.450 1,443,187 -0.12(-2.63%)
Jul 02, 2014 4.410 4.580 4.410 4.570 2,321,285 +0.15(+3.39%)
Jun 30, 2014 4.420 4.420 4.420 0 +0.13(+3.03%)
Jun 27, 2014 4.490 4.490 4.270 4.290 6,025,867 -0.16(-3.60%)
Jun 26, 2014 4.450 4.520 4.430 4.450 1,599,833 +0.00(+0.00%)
Jun 25, 2014 4.530 4.550 4.450 4.450 1,094,036 -0.03(-0.67%)
Jun 24, 2014 4.690 4.720 4.480 4.480 1,814,283 -0.17(-3.66%)
Jun 23, 2014 4.660 4.710 4.610 4.650 986,238 +0.00(+0.00%)
Jun 20, 2014 4.770 4.780 4.590 4.650 7,939,431 -0.15(-3.12%)
Jun 19, 2014 4.600 4.810 4.590 4.800 4,627,178 +0.26(+5.73%)
Jun 18, 2014 4.420 4.540 4.420 4.540 1,540,652 +0.10(+2.25%)
Jun 17, 2014 4.410 4.490 4.380 4.440 1,168,425 -0.02(-0.45%)
Jun 16, 2014 4.510 4.520 4.440 4.460 1,223,556 -0.02(-0.45%)
Jun 13, 2014 4.500 4.510 4.410 4.480 1,277,505 -0.01(-0.22%)
Jun 12, 2014 4.400 4.490 4.390 4.490 1,466,204 +0.10(+2.28%)
Jun 11, 2014 4.380 4.400 4.330 4.390 1,717,165 +0.05(+1.15%)
Jun 10, 2014 4.270 4.340 4.260 4.340 1,193,490 +0.08(+1.88%)
Jun 06, 2014 4.290 4.300 4.220 4.260 1,310,391 -0.01(-0.23%)
Jun 05, 2014 4.190 4.285 4.180 4.270 2,651,999 +0.13(+3.14%)
Jun 04, 2014 4.130 4.180 4.110 4.140 1,653,844 +0.02(+0.49%)
Jun 03, 2014 4.120 4.190 4.080 4.120 3,277,824 +0.00(+0.00%)
Jun 02, 2014 4.060 4.140 4.040 4.120 1,154,869 +0.04(+0.98%)
May 30, 2014 4.050 4.100 3.970 4.080 3,345,878 +0.03(+0.74%)
May 29, 2014 4.020 4.120 4.020 4.050 1,140,682 +0.01(+0.25%)
May 28, 2014 4.140 4.140 4.010 4.040 1,329,245 -0.09(-2.18%)
May 27, 2014 4.250 4.260 4.110 4.130 2,911,850 -0.15(-3.50%)
May 26, 2014 4.350 4.350 4.250 4.280 625,685 -0.04(-0.93%)
May 23, 2014 4.330 4.350 4.300 4.320 491,566 -0.04(-0.80%)
May 22, 2014 4.350 4.370 4.315 4.355 602,048 +0.05(+1.04%)
May 21, 2014 4.300 4.340 4.280 4.310 1,261,856 -0.01(-0.23%)
May 20, 2014 4.340 4.360 4.265 4.320 1,506,250 +0.05(+1.17%)
May 16, 2014 4.270 4.270 4.270 0 -0.06(-1.39%)
May 15, 2014 4.350 4.360 4.300 4.330 1,476,813 -0.06(-1.37%)
May 14, 2014 4.460 4.480 4.380 4.390 1,314,922 -0.03(-0.68%)
May 13, 2014 4.450 4.480 4.390 4.420 611,616 -0.02(-0.45%)
May 12, 2014 4.460 4.490 4.410 4.440 1,159,839 +0.03(+0.68%)
May 09, 2014 4.360 4.425 4.340 4.410 2,201,993 +0.09(+2.08%)
May 08, 2014 4.370 4.430 4.310 4.320 1,504,619 -0.04(-0.92%)
May 07, 2014 4.450 4.460 4.335 4.360 1,739,222 -0.08(-1.80%)
May 06, 2014 4.500 4.530 4.435 4.440 908,026 -0.06(-1.33%)
May 05, 2014 4.570 4.590 4.470 4.500 1,243,724 -0.03(-0.66%)
May 02, 2014 4.460 4.560 4.440 4.530 1,145,147 +0.07(+1.57%)
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.