Kinross Gold Corporation (K.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 8.76 | 8.99 | 8.72 | 8.84 | 8.84 | 3,989,900 |
| Apr 16, 2024 | 8.70 | 8.85 | 8.58 | 8.72 | 8.72 | 2,991,300 |
| Apr 15, 2024 | 8.89 | 8.89 | 8.59 | 8.84 | 8.84 | 3,841,400 |
| Apr 12, 2024 | 9.00 | 9.37 | 8.73 | 8.78 | 8.78 | 6,616,900 |
| Apr 11, 2024 | 8.81 | 8.89 | 8.70 | 8.86 | 8.86 | 2,777,700 |
| Apr 10, 2024 | 8.55 | 8.81 | 8.50 | 8.73 | 8.73 | 3,167,700 |
| Apr 09, 2024 | 8.88 | 8.92 | 8.71 | 8.76 | 8.76 | 3,255,900 |
| Apr 08, 2024 | 8.77 | 8.89 | 8.61 | 8.69 | 8.69 | 3,473,400 |
| Apr 05, 2024 | 8.56 | 8.86 | 8.50 | 8.71 | 8.71 | 4,446,900 |
| Apr 04, 2024 | 8.58 | 8.64 | 8.47 | 8.51 | 8.51 | 3,732,000 |
| Apr 03, 2024 | 8.45 | 8.74 | 8.45 | 8.67 | 8.67 | 3,988,700 |
| Apr 02, 2024 | 8.44 | 8.52 | 8.37 | 8.49 | 8.49 | 3,610,400 |
| Apr 01, 2024 | 8.50 | 8.54 | 8.33 | 8.36 | 8.36 | 3,591,300 |
| Mar 28, 2024 | 8.06 | 8.33 | 8.04 | 8.31 | 8.31 | 5,439,900 |
| Mar 27, 2024 | 7.79 | 8.00 | 7.76 | 8.00 | 8.00 | 2,523,800 |
| Mar 26, 2024 | 7.82 | 7.88 | 7.70 | 7.73 | 7.73 | 3,517,200 |
| Mar 25, 2024 | 7.73 | 7.88 | 7.71 | 7.73 | 7.73 | 1,954,400 |
| Mar 22, 2024 | 7.68 | 7.88 | 7.66 | 7.69 | 7.69 | 2,265,200 |
| Mar 21, 2024 | 7.98 | 8.04 | 7.65 | 7.75 | 7.75 | 4,279,700 |
| Mar 20, 2024 | 7.46 | 7.85 | 7.40 | 7.80 | 7.80 | 4,260,300 |
| Mar 19, 2024 | 7.60 | 7.63 | 7.48 | 7.49 | 7.49 | 2,287,600 |
| Mar 18, 2024 | 7.67 | 7.72 | 7.61 | 7.65 | 7.65 | 2,698,700 |
| Mar 15, 2024 | 7.58 | 7.72 | 7.58 | 7.70 | 7.70 | 13,301,400 |
| Mar 14, 2024 | 7.60 | 7.68 | 7.56 | 7.62 | 7.62 | 3,448,300 |
| Mar 13, 2024 | 7.42 | 7.74 | 7.41 | 7.70 | 7.70 | 6,982,800 |
| Mar 12, 2024 | 7.38 | 7.41 | 7.25 | 7.40 | 7.40 | 4,107,500 |
| Mar 11, 2024 | 7.21 | 7.58 | 7.20 | 7.53 | 7.53 | 3,332,100 |
| Mar 08, 2024 | 7.34 | 7.38 | 7.17 | 7.25 | 7.25 | 2,666,600 |
| Mar 07, 2024 | 7.31 | 7.38 | 7.25 | 7.29 | 7.29 | 4,351,200 |
| Mar 06, 2024 | 7.14 | 7.31 | 7.10 | 7.22 | 7.22 | 5,163,100 |
| Mar 05, 2024 | 7.43 | 7.46 | 7.04 | 7.07 | 7.07 | 7,560,200 |
| Mar 05, 2024 | 0.041 Dividend | |||||
| Mar 04, 2024 | 6.99 | 7.30 | 6.98 | 7.27 | 7.23 | 4,341,400 |
| Mar 01, 2024 | 6.71 | 6.88 | 6.63 | 6.88 | 6.84 | 3,279,800 |
| Feb 29, 2024 | 6.61 | 6.72 | 6.60 | 6.64 | 6.60 | 4,479,200 |
| Feb 28, 2024 | 6.56 | 6.57 | 6.46 | 6.50 | 6.46 | 1,749,400 |
| Feb 27, 2024 | 6.68 | 6.72 | 6.57 | 6.57 | 6.53 | 2,241,700 |
| Feb 26, 2024 | 6.65 | 6.71 | 6.61 | 6.64 | 6.60 | 1,495,200 |
| Feb 23, 2024 | 6.66 | 6.77 | 6.57 | 6.73 | 6.69 | 2,512,100 |
| Feb 22, 2024 | 6.67 | 6.75 | 6.59 | 6.64 | 6.60 | 1,591,900 |
| Feb 21, 2024 | 6.86 | 6.87 | 6.66 | 6.71 | 6.67 | 1,990,900 |
| Feb 20, 2024 | 6.88 | 7.00 | 6.85 | 6.86 | 6.82 | 3,066,400 |
| Feb 16, 2024 | 6.84 | 6.99 | 6.83 | 6.83 | 6.79 | 3,281,300 |
| Feb 15, 2024 | 6.90 | 7.21 | 6.88 | 6.91 | 6.87 | 3,574,200 |
| Feb 14, 2024 | 6.72 | 6.77 | 6.66 | 6.76 | 6.72 | 1,597,700 |
| Feb 13, 2024 | 6.84 | 6.87 | 6.65 | 6.71 | 6.67 | 3,516,300 |
| Feb 12, 2024 | 6.94 | 7.06 | 6.88 | 7.00 | 6.96 | 2,535,300 |
| Feb 09, 2024 | 7.15 | 7.18 | 6.93 | 6.95 | 6.91 | 4,617,100 |
| Feb 08, 2024 | 7.18 | 7.24 | 7.16 | 7.17 | 7.13 | 2,571,700 |
| Feb 07, 2024 | 7.34 | 7.35 | 7.23 | 7.24 | 7.20 | 1,430,700 |
| Feb 06, 2024 | 7.35 | 7.38 | 7.27 | 7.34 | 7.30 | 1,602,800 |
| Feb 05, 2024 | 7.31 | 7.35 | 7.22 | 7.30 | 7.26 | 2,703,400 |
| Feb 02, 2024 | 7.49 | 7.51 | 7.33 | 7.40 | 7.36 | 2,328,600 |
| Feb 01, 2024 | 7.47 | 7.76 | 7.47 | 7.69 | 7.65 | 2,897,700 |
| Jan 31, 2024 | 7.43 | 7.58 | 7.39 | 7.41 | 7.37 | 2,928,300 |
| Jan 30, 2024 | 7.52 | 7.56 | 7.37 | 7.41 | 7.37 | 2,127,700 |
| Jan 29, 2024 | 7.50 | 7.51 | 7.38 | 7.47 | 7.43 | 1,730,200 |
| Jan 26, 2024 | 7.46 | 7.51 | 7.44 | 7.46 | 7.42 | 1,074,000 |
| Jan 25, 2024 | 7.47 | 7.57 | 7.39 | 7.48 | 7.44 | 2,308,700 |
| Jan 24, 2024 | 7.58 | 7.69 | 7.25 | 7.33 | 7.29 | 3,186,300 |
| Jan 23, 2024 | 7.36 | 7.50 | 7.28 | 7.49 | 7.45 | 3,604,400 |
| Jan 22, 2024 | 7.20 | 7.36 | 7.14 | 7.32 | 7.28 | 2,020,400 |
| Jan 19, 2024 | 7.35 | 7.38 | 7.24 | 7.26 | 7.22 | 4,595,200 |
| Jan 18, 2024 | 7.39 | 7.39 | 7.29 | 7.34 | 7.30 | 3,384,900 |
| Jan 17, 2024 | 7.49 | 7.62 | 7.31 | 7.35 | 7.31 | 3,414,200 |
| Jan 16, 2024 | 7.75 | 7.82 | 7.60 | 7.61 | 7.57 | 2,544,300 |
| Jan 15, 2024 | 7.86 | 7.87 | 7.79 | 7.81 | 7.77 | 620,000 |
| Jan 12, 2024 | 7.75 | 7.96 | 7.75 | 7.88 | 7.84 | 3,157,400 |
| Jan 11, 2024 | 7.52 | 7.59 | 7.46 | 7.54 | 7.50 | 2,018,900 |
| Jan 10, 2024 | 7.50 | 7.55 | 7.44 | 7.52 | 7.48 | 1,532,100 |
| Jan 09, 2024 | 7.59 | 7.62 | 7.44 | 7.51 | 7.47 | 3,470,100 |
| Jan 08, 2024 | 7.55 | 7.67 | 7.50 | 7.59 | 7.55 | 2,505,700 |
| Jan 05, 2024 | 7.67 | 7.87 | 7.60 | 7.64 | 7.60 | 3,134,600 |
| Jan 04, 2024 | 7.62 | 7.78 | 7.56 | 7.70 | 7.66 | 2,206,600 |
| Jan 03, 2024 | 7.71 | 7.73 | 7.58 | 7.64 | 7.60 | 3,034,100 |
| Jan 02, 2024 | 8.03 | 8.15 | 7.87 | 7.90 | 7.86 | 2,664,900 |
| Dec 29, 2023 | 8.00 | 8.05 | 7.91 | 8.02 | 7.97 | 1,904,800 |
| Dec 28, 2023 | 8.21 | 8.26 | 8.04 | 8.05 | 8.00 | 1,636,000 |
| Dec 27, 2023 | 8.16 | 8.35 | 8.15 | 8.23 | 8.18 | 1,797,100 |
| Dec 22, 2023 | 8.24 | 8.39 | 8.17 | 8.19 | 8.14 | 2,485,700 |
| Dec 21, 2023 | 8.13 | 8.21 | 8.10 | 8.12 | 8.07 | 1,716,300 |
| Dec 20, 2023 | 8.23 | 8.28 | 8.03 | 8.03 | 7.98 | 2,955,800 |
| Dec 19, 2023 | 8.09 | 8.35 | 8.04 | 8.24 | 8.19 | 2,539,500 |
| Dec 18, 2023 | 8.10 | 8.16 | 7.97 | 8.09 | 8.04 | 2,831,500 |
| Dec 15, 2023 | 8.17 | 8.23 | 8.06 | 8.06 | 8.01 | 12,747,800 |
| Dec 14, 2023 | 8.19 | 8.39 | 8.16 | 8.21 | 8.16 | 4,190,700 |
| Dec 13, 2023 | 7.62 | 8.10 | 7.58 | 8.09 | 8.04 | 4,853,900 |
| Dec 12, 2023 | 7.80 | 7.80 | 7.60 | 7.64 | 7.60 | 4,113,600 |
| Dec 11, 2023 | 7.71 | 7.79 | 7.59 | 7.77 | 7.73 | 2,875,100 |
| Dec 08, 2023 | 7.74 | 7.87 | 7.70 | 7.80 | 7.76 | 2,806,900 |
| Dec 07, 2023 | 8.03 | 8.06 | 7.90 | 7.92 | 7.88 | 2,390,200 |
| Dec 06, 2023 | 7.95 | 8.09 | 7.92 | 8.00 | 7.95 | 2,917,200 |
| Dec 05, 2023 | 7.87 | 7.95 | 7.80 | 7.89 | 7.85 | 5,002,700 |
| Dec 04, 2023 | 7.88 | 8.00 | 7.79 | 7.95 | 7.91 | 5,695,400 |
| Dec 01, 2023 | 7.98 | 8.07 | 7.91 | 8.02 | 7.97 | 3,349,600 |
| Nov 30, 2023 | 7.87 | 8.00 | 7.84 | 8.00 | 7.95 | 4,542,000 |
| Nov 29, 2023 | 7.94 | 7.98 | 7.85 | 7.93 | 7.89 | 2,542,900 |
| Nov 29, 2023 | 0.041 Dividend | |||||
| Nov 28, 2023 | 7.87 | 8.00 | 7.81 | 8.00 | 7.91 | 4,179,400 |
| Nov 27, 2023 | 7.70 | 7.85 | 7.66 | 7.78 | 7.70 | 3,436,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.