Canada markets closed

Kinross Gold Corporation (K.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.85+0.10 (+1.74%)
At close: 04:00PM EDT
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 20235.805.895.715.855.853,241,300
Mar 22, 20235.685.805.625.755.754,393,300
Mar 21, 20235.735.765.605.685.683,378,600
Mar 20, 20235.725.845.645.825.824,615,300
Mar 17, 20235.385.705.285.675.6713,751,600
Mar 16, 20235.265.295.095.265.264,733,700
Mar 15, 20235.345.415.165.265.265,191,600
Mar 14, 20235.205.235.105.225.223,736,700
Mar 13, 20235.075.265.035.205.208,579,100
Mar 10, 20234.825.004.814.844.844,905,000
Mar 09, 20234.814.844.714.734.732,594,600
Mar 08, 20234.804.904.754.784.782,042,800
Mar 07, 20234.944.974.774.804.803,980,700
Mar 07, 20230.041 Dividend
Mar 06, 20235.055.124.985.004.962,429,400
Mar 03, 20235.155.175.085.105.062,311,400
Mar 02, 20235.075.085.015.075.033,200,700
Mar 01, 20235.105.165.055.115.073,109,700
Feb 28, 20234.955.054.915.045.005,328,200
Feb 27, 20234.935.004.924.964.922,130,100
Feb 24, 20234.924.974.874.924.883,771,300
Feb 23, 20235.075.074.944.954.914,084,300
Feb 22, 20235.105.124.975.014.975,165,600
Feb 21, 20235.165.245.125.145.103,114,500
Feb 17, 20235.225.245.085.205.163,333,400
Feb 16, 20235.305.325.075.295.255,979,200
Feb 15, 20235.445.465.235.255.214,954,500
Feb 14, 20235.555.605.455.535.482,521,700
Feb 13, 20235.575.625.515.565.513,208,200
Feb 10, 20235.705.725.545.595.542,867,600
Feb 09, 20235.875.925.695.735.682,470,000
Feb 08, 20235.905.935.815.825.772,576,700
Feb 07, 20235.855.955.815.885.832,494,200
Feb 06, 20235.885.935.805.835.782,638,700
Feb 03, 20235.966.015.835.875.825,340,300
Feb 02, 20236.326.376.086.126.073,473,000
Feb 01, 20236.156.346.136.296.243,675,300
Jan 31, 20236.186.196.126.196.142,866,700
Jan 30, 20236.306.356.216.216.162,377,800
Jan 27, 20236.416.426.296.356.302,471,100
Jan 26, 20236.506.526.376.476.422,653,600
Jan 25, 20236.406.546.376.526.472,558,900
Jan 24, 20236.306.456.276.446.393,360,000
Jan 23, 20236.286.356.226.346.292,861,500
Jan 20, 20236.286.356.256.326.272,553,700
Jan 19, 20236.126.346.056.316.264,019,700
Jan 18, 20236.266.346.166.166.113,268,000
Jan 17, 20236.346.376.156.176.123,308,600
Jan 16, 20236.326.446.306.386.331,339,600
Jan 13, 20236.266.416.246.376.323,963,600
Jan 12, 20236.226.266.126.266.212,797,600
Jan 11, 20236.216.246.116.136.083,039,700
Jan 10, 20236.086.206.036.206.152,248,300
Jan 09, 20236.206.236.046.056.002,404,300
Jan 06, 20236.096.185.976.146.094,085,200
Jan 05, 20236.006.045.936.025.973,693,300
Jan 04, 20235.936.145.896.116.064,685,600
Jan 03, 20235.685.935.675.835.783,440,700
Dec 30, 20225.595.615.485.525.471,769,300
Dec 29, 20225.605.675.585.605.551,828,300
Dec 28, 20225.685.715.545.575.522,349,200
Dec 23, 20225.675.745.575.685.633,158,300
Dec 22, 20225.685.705.545.665.614,606,400
Dec 21, 20225.775.795.735.765.713,564,600
Dec 20, 20225.605.765.605.725.674,144,400
Dec 19, 20225.625.665.505.515.463,415,400
Dec 16, 20225.565.685.515.625.5711,455,900
Dec 15, 20225.665.725.555.585.534,662,600
Dec 14, 20225.875.885.715.795.744,210,000
Dec 13, 20225.956.075.815.885.834,608,800
Dec 12, 20225.695.795.635.775.724,427,300
Dec 09, 20225.805.965.745.745.693,351,900
Dec 08, 20225.865.885.715.775.724,902,400
Dec 07, 20225.735.935.735.785.733,794,200
Dec 06, 20225.795.835.625.655.606,249,400
Dec 05, 20225.805.845.685.725.673,699,500
Dec 02, 20225.795.905.715.865.813,938,900
Dec 01, 20225.735.965.705.915.866,376,600
Nov 30, 20225.505.625.405.565.518,156,700
Nov 30, 20220.041 Dividend
Nov 29, 20225.445.525.405.475.384,179,300
Nov 28, 20225.575.575.315.325.244,604,700
Nov 25, 20225.645.675.515.575.483,890,600
Nov 24, 20225.625.725.615.715.621,649,900
Nov 23, 20225.585.625.485.595.504,880,400
Nov 22, 20225.525.745.505.655.563,854,600
Nov 21, 20225.475.485.395.455.363,546,600
Nov 18, 20225.475.525.405.485.394,708,200
Nov 17, 20225.445.485.365.445.352,719,600
Nov 16, 20225.505.615.475.515.423,373,000
Nov 15, 20225.675.715.505.565.474,720,800
Nov 14, 20225.625.745.595.635.543,349,500
Nov 11, 20225.645.735.525.705.614,860,300
Nov 10, 20225.795.965.425.665.576,388,200
Nov 09, 20225.585.735.495.495.404,369,700
Nov 08, 20225.275.685.215.625.534,059,700
Nov 07, 20225.275.325.175.265.181,958,900
Nov 04, 20224.825.254.815.235.157,286,100
Nov 03, 20224.754.824.634.644.573,679,800
Nov 02, 20225.125.164.784.784.714,379,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...