Kinross Gold Corporation (K.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2022 | 5.79 | 5.83 | 5.62 | 5.65 | 5.65 | 6,249,400 |
| Dec 05, 2022 | 5.80 | 5.84 | 5.68 | 5.72 | 5.72 | 3,699,500 |
| Dec 02, 2022 | 5.79 | 5.90 | 5.71 | 5.86 | 5.86 | 3,938,900 |
| Dec 01, 2022 | 5.73 | 5.96 | 5.70 | 5.91 | 5.91 | 6,376,600 |
| Nov 30, 2022 | 5.50 | 5.62 | 5.40 | 5.56 | 5.56 | 8,156,700 |
| Nov 30, 2022 | 0.041 Dividend | |||||
| Nov 29, 2022 | 5.44 | 5.52 | 5.40 | 5.47 | 5.43 | 4,179,300 |
| Nov 28, 2022 | 5.57 | 5.57 | 5.31 | 5.32 | 5.28 | 4,604,700 |
| Nov 25, 2022 | 5.64 | 5.67 | 5.51 | 5.57 | 5.53 | 3,890,600 |
| Nov 24, 2022 | 5.62 | 5.72 | 5.61 | 5.71 | 5.67 | 1,649,900 |
| Nov 23, 2022 | 5.58 | 5.62 | 5.48 | 5.59 | 5.55 | 4,880,400 |
| Nov 22, 2022 | 5.52 | 5.74 | 5.50 | 5.65 | 5.61 | 3,854,600 |
| Nov 21, 2022 | 5.47 | 5.48 | 5.39 | 5.45 | 5.41 | 3,546,600 |
| Nov 18, 2022 | 5.47 | 5.52 | 5.40 | 5.48 | 5.44 | 4,708,200 |
| Nov 17, 2022 | 5.44 | 5.48 | 5.36 | 5.44 | 5.40 | 2,719,600 |
| Nov 16, 2022 | 5.50 | 5.61 | 5.47 | 5.51 | 5.47 | 3,373,000 |
| Nov 15, 2022 | 5.67 | 5.71 | 5.50 | 5.56 | 5.52 | 4,720,800 |
| Nov 14, 2022 | 5.62 | 5.74 | 5.59 | 5.63 | 5.59 | 3,349,500 |
| Nov 11, 2022 | 5.64 | 5.73 | 5.52 | 5.70 | 5.66 | 4,860,300 |
| Nov 10, 2022 | 5.79 | 5.96 | 5.42 | 5.66 | 5.62 | 6,388,200 |
| Nov 09, 2022 | 5.58 | 5.73 | 5.49 | 5.49 | 5.45 | 4,369,700 |
| Nov 08, 2022 | 5.27 | 5.68 | 5.21 | 5.62 | 5.58 | 4,059,700 |
| Nov 07, 2022 | 5.27 | 5.32 | 5.17 | 5.26 | 5.22 | 1,958,900 |
| Nov 04, 2022 | 4.82 | 5.25 | 4.81 | 5.23 | 5.19 | 7,286,100 |
| Nov 03, 2022 | 4.75 | 4.82 | 4.63 | 4.64 | 4.61 | 3,679,800 |
| Nov 02, 2022 | 5.12 | 5.16 | 4.78 | 4.78 | 4.74 | 4,379,200 |
| Nov 01, 2022 | 5.07 | 5.15 | 5.06 | 5.08 | 5.04 | 1,692,900 |
| Oct 31, 2022 | 4.93 | 5.02 | 4.90 | 4.94 | 4.90 | 2,348,100 |
| Oct 28, 2022 | 4.93 | 4.99 | 4.88 | 4.98 | 4.94 | 1,640,600 |
| Oct 27, 2022 | 5.05 | 5.12 | 4.97 | 4.99 | 4.95 | 2,332,000 |
| Oct 26, 2022 | 4.95 | 5.14 | 4.95 | 5.06 | 5.02 | 3,189,200 |
| Oct 25, 2022 | 4.85 | 4.95 | 4.84 | 4.90 | 4.86 | 2,368,500 |
| Oct 24, 2022 | 4.85 | 4.86 | 4.78 | 4.83 | 4.79 | 3,478,700 |
| Oct 21, 2022 | 4.69 | 4.94 | 4.69 | 4.91 | 4.87 | 3,214,100 |
| Oct 20, 2022 | 4.58 | 4.80 | 4.58 | 4.69 | 4.65 | 2,785,300 |
| Oct 19, 2022 | 4.63 | 4.66 | 4.55 | 4.59 | 4.56 | 2,872,700 |
| Oct 18, 2022 | 4.73 | 4.77 | 4.63 | 4.72 | 4.68 | 2,317,400 |
| Oct 17, 2022 | 4.79 | 4.79 | 4.67 | 4.68 | 4.64 | 4,215,200 |
| Oct 14, 2022 | 4.84 | 4.86 | 4.64 | 4.65 | 4.62 | 2,746,700 |
| Oct 13, 2022 | 4.91 | 4.91 | 4.64 | 4.89 | 4.85 | 4,237,900 |
| Oct 12, 2022 | 5.04 | 5.15 | 4.95 | 5.04 | 5.00 | 2,814,700 |
| Oct 11, 2022 | 5.06 | 5.15 | 4.96 | 5.03 | 4.99 | 3,347,100 |
| Oct 07, 2022 | 5.23 | 5.30 | 5.13 | 5.14 | 5.10 | 3,329,900 |
| Oct 06, 2022 | 5.33 | 5.42 | 5.24 | 5.37 | 5.33 | 2,902,900 |
| Oct 05, 2022 | 5.30 | 5.35 | 5.19 | 5.34 | 5.30 | 2,148,800 |
| Oct 04, 2022 | 5.50 | 5.53 | 5.39 | 5.43 | 5.39 | 3,323,300 |
| Oct 03, 2022 | 5.29 | 5.44 | 5.26 | 5.38 | 5.34 | 4,654,100 |
| Sept 30, 2022 | 4.95 | 5.30 | 4.89 | 5.20 | 5.16 | 10,401,900 |
| Sept 29, 2022 | 4.76 | 4.95 | 4.75 | 4.93 | 4.89 | 3,939,200 |
| Sept 28, 2022 | 4.62 | 4.88 | 4.54 | 4.81 | 4.77 | 3,844,400 |
| Sept 27, 2022 | 4.55 | 4.69 | 4.50 | 4.52 | 4.49 | 3,078,500 |
| Sept 26, 2022 | 4.47 | 4.58 | 4.38 | 4.45 | 4.42 | 3,648,900 |
| Sept 23, 2022 | 4.63 | 4.65 | 4.43 | 4.49 | 4.46 | 4,386,300 |
| Sept 22, 2022 | 4.80 | 4.91 | 4.72 | 4.78 | 4.74 | 2,304,000 |
| Sept 21, 2022 | 4.70 | 4.90 | 4.66 | 4.76 | 4.72 | 3,653,300 |
| Sept 20, 2022 | 4.73 | 4.76 | 4.65 | 4.68 | 4.64 | 2,402,900 |
| Sept 19, 2022 | 4.34 | 4.83 | 4.33 | 4.81 | 4.77 | 4,816,400 |
| Sept 16, 2022 | 4.31 | 4.49 | 4.22 | 4.34 | 4.31 | 9,716,400 |
| Sept 15, 2022 | 4.42 | 4.51 | 4.31 | 4.36 | 4.33 | 3,466,000 |
| Sept 14, 2022 | 4.49 | 4.59 | 4.45 | 4.46 | 4.43 | 2,368,300 |
| Sept 13, 2022 | 4.45 | 4.57 | 4.44 | 4.47 | 4.44 | 2,089,700 |
| Sept 12, 2022 | 4.75 | 4.75 | 4.59 | 4.62 | 4.59 | 2,151,100 |
| Sept 09, 2022 | 4.60 | 4.66 | 4.52 | 4.62 | 4.59 | 1,859,100 |
| Sept 08, 2022 | 4.44 | 4.54 | 4.40 | 4.51 | 4.48 | 1,689,600 |
| Sept 07, 2022 | 4.32 | 4.53 | 4.26 | 4.49 | 4.46 | 2,565,400 |
| Sept 06, 2022 | 4.37 | 4.51 | 4.29 | 4.31 | 4.28 | 2,017,900 |
| Sept 02, 2022 | 4.20 | 4.39 | 4.17 | 4.32 | 4.29 | 2,823,700 |
| Sept 01, 2022 | 4.22 | 4.22 | 4.07 | 4.09 | 4.06 | 3,184,200 |
| Aug 31, 2022 | 4.32 | 4.41 | 4.30 | 4.31 | 4.28 | 4,507,900 |
| Aug 30, 2022 | 4.41 | 4.46 | 4.30 | 4.31 | 4.28 | 2,231,300 |
| Aug 29, 2022 | 4.40 | 4.53 | 4.38 | 4.41 | 4.38 | 3,334,300 |
| Aug 26, 2022 | 4.71 | 4.76 | 4.41 | 4.45 | 4.42 | 4,283,900 |
| Aug 25, 2022 | 4.77 | 4.77 | 4.67 | 4.72 | 4.68 | 3,428,200 |
| Aug 24, 2022 | 4.55 | 4.71 | 4.51 | 4.69 | 4.65 | 2,344,200 |
| Aug 23, 2022 | 4.54 | 4.70 | 4.50 | 4.59 | 4.56 | 3,250,100 |
| Aug 22, 2022 | 4.50 | 4.59 | 4.47 | 4.53 | 4.50 | 2,122,000 |
| Aug 19, 2022 | 4.46 | 4.60 | 4.39 | 4.58 | 4.55 | 4,378,900 |
| Aug 18, 2022 | 4.36 | 4.52 | 4.36 | 4.49 | 4.46 | 3,559,100 |
| Aug 17, 2022 | 4.48 | 4.53 | 4.35 | 4.36 | 4.33 | 4,321,700 |
| Aug 17, 2022 | 0.039 Dividend | |||||
| Aug 16, 2022 | 4.52 | 4.56 | 4.47 | 4.55 | 4.48 | 1,551,500 |
| Aug 15, 2022 | 4.51 | 4.57 | 4.48 | 4.56 | 4.49 | 7,134,000 |
| Aug 12, 2022 | 4.55 | 4.67 | 4.53 | 4.59 | 4.52 | 2,826,600 |
| Aug 11, 2022 | 4.52 | 4.62 | 4.48 | 4.50 | 4.43 | 2,373,700 |
| Aug 10, 2022 | 4.48 | 4.58 | 4.45 | 4.49 | 4.42 | 2,059,200 |
| Aug 09, 2022 | 4.51 | 4.53 | 4.35 | 4.45 | 4.38 | 2,031,200 |
| Aug 08, 2022 | 4.39 | 4.57 | 4.36 | 4.48 | 4.41 | 2,786,400 |
| Aug 05, 2022 | 4.40 | 4.42 | 4.27 | 4.33 | 4.26 | 4,354,600 |
| Aug 04, 2022 | 4.36 | 4.56 | 4.32 | 4.49 | 4.42 | 4,528,000 |
| Aug 03, 2022 | 4.43 | 4.43 | 4.21 | 4.29 | 4.22 | 2,764,300 |
| Aug 02, 2022 | 4.48 | 4.61 | 4.41 | 4.41 | 4.34 | 4,871,700 |
| Jul 29, 2022 | 4.36 | 4.43 | 4.24 | 4.39 | 4.32 | 5,390,800 |
| Jul 28, 2022 | 4.19 | 4.32 | 4.09 | 4.32 | 4.25 | 8,318,100 |
| Jul 27, 2022 | 4.03 | 4.16 | 3.99 | 4.13 | 4.06 | 5,153,800 |
| Jul 26, 2022 | 4.05 | 4.10 | 3.97 | 4.02 | 3.96 | 4,071,200 |
| Jul 25, 2022 | 4.20 | 4.20 | 3.98 | 4.01 | 3.95 | 4,252,800 |
| Jul 22, 2022 | 4.24 | 4.41 | 4.18 | 4.20 | 4.13 | 2,741,900 |
| Jul 21, 2022 | 4.15 | 4.25 | 4.11 | 4.20 | 4.13 | 2,349,600 |
| Jul 20, 2022 | 4.22 | 4.28 | 4.14 | 4.14 | 4.07 | 2,018,700 |
| Jul 19, 2022 | 4.19 | 4.28 | 4.15 | 4.23 | 4.16 | 2,718,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
