Canada markets closed

Kinross Gold Corporation (K.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
11.87+0.15 (+1.28%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 28, 202011.8911.9011.5311.8711.875,245,737
Sep. 25, 202011.7011.8111.4711.7211.724,608,900
Sep. 24, 202010.8511.8210.8011.7911.7910,635,600
Sep. 23, 202012.0012.0510.9411.0011.007,766,900
Sep. 22, 202012.3912.4012.1212.2412.245,234,800
Sep. 21, 202012.8413.2512.2212.2712.278,571,100
Sep. 18, 202012.8213.5912.6413.0913.0917,503,300
Sep. 17, 202011.9412.4211.7712.3112.317,486,700
Sep. 16, 202012.4412.4512.1112.3012.305,186,900
Sep. 15, 202012.4112.5312.0612.2612.264,496,000
Sep. 14, 202011.7612.2311.7612.2212.224,234,200
Sep. 11, 202011.9112.0211.5611.6011.603,816,100
Sep. 10, 202012.2012.2311.6411.7711.774,241,000
Sep. 09, 202011.4412.0811.4012.0512.057,531,700
Sep. 08, 202011.0411.5210.8811.3211.324,719,600
Sep. 04, 202011.3111.3910.8911.2711.275,246,200
Sep. 03, 202011.3711.5411.1011.4411.444,260,200
Sep. 02, 202011.3011.5411.0111.5211.523,971,100
Sep. 01, 202011.8811.8811.3211.4511.453,588,100
Aug. 31, 202011.6811.8511.5311.5811.587,061,500
Aug. 28, 202011.3511.8011.2611.6511.654,810,700
Aug. 27, 202011.6511.6510.9611.1011.104,853,700
Aug. 26, 202011.1011.4711.0911.4511.455,227,600
Aug. 25, 202011.1811.2610.9811.2511.253,160,000
Aug. 24, 202011.5511.5611.1711.2511.253,591,700
Aug. 21, 202011.5411.6011.2711.4111.413,034,800
Aug. 20, 202011.6411.8711.5211.7711.773,312,800
Aug. 19, 202011.9512.1311.5911.6711.674,078,200
Aug. 18, 202012.6812.7012.0412.1412.144,751,500
Aug. 17, 202012.0912.4211.9212.2712.275,485,200
Aug. 14, 202011.6611.7111.3911.5711.572,925,900
Aug. 13, 202011.4511.7611.4111.6611.663,617,100
Aug. 12, 202011.6611.7211.2911.3111.314,473,600
Aug. 11, 202011.4911.9711.1711.3311.338,383,600
Aug. 10, 202012.6813.0712.4212.4812.484,410,000
Aug. 07, 202012.7612.9012.4612.5812.585,672,800
Aug. 06, 202013.4213.4212.8112.9812.985,652,400
Aug. 05, 202013.1913.5012.9413.1013.107,085,500
Aug. 04, 202012.4612.8812.2612.8812.886,927,700
Jul. 31, 202011.9212.5511.8812.5012.507,536,700
Jul. 30, 202011.5911.8911.3811.7011.706,618,400
Jul. 29, 202011.7711.9111.3711.7611.766,425,900
Jul. 28, 202011.4511.8211.2611.7311.735,383,300
Jul. 27, 202011.8412.0311.5211.6211.626,858,700
Jul. 24, 202011.2011.3411.1311.3011.304,566,700
Jul. 23, 202011.3911.4810.8411.0211.026,831,000
Jul. 22, 202011.5011.5711.2611.3411.344,578,200
Jul. 21, 202011.3011.5111.1211.3311.335,926,100
Jul. 20, 202010.8511.1710.7911.1011.104,342,000
Jul. 17, 202010.4110.7310.3710.7210.723,177,300
Jul. 16, 202010.3210.4810.1810.2710.274,652,700
Jul. 15, 202010.4110.4110.0910.3610.364,036,700
Jul. 14, 20209.9310.539.9210.5210.524,767,700
Jul. 13, 202010.5010.639.939.989.983,973,300
Jul. 10, 202010.4710.4910.2210.3410.343,362,300
Jul. 09, 202010.3710.5110.1110.4310.436,924,200
Jul. 08, 202010.3210.4110.1310.2610.266,073,400
Jul. 07, 20209.8110.179.8110.1110.113,843,800
Jul. 06, 20209.779.959.679.869.864,881,400
Jul. 03, 20209.779.799.659.699.69734,600
Jul. 02, 20209.759.979.689.759.755,561,800
Jun. 30, 20209.669.969.479.809.805,967,400
Jun. 29, 20209.439.669.339.629.623,837,300
Jun. 26, 20209.099.479.009.439.4310,602,100
Jun. 25, 20209.119.168.879.139.132,840,900
Jun. 24, 20209.189.338.969.139.135,373,100
Jun. 23, 20209.389.399.179.279.274,102,500
Jun. 22, 20208.939.498.929.209.207,747,400
Jun. 19, 20208.588.948.498.698.6918,427,700
Jun. 18, 20208.488.678.448.498.492,321,300
Jun. 17, 20208.558.728.488.558.553,622,900
Jun. 16, 20208.898.988.458.518.515,704,800
Jun. 15, 20208.198.898.028.838.835,403,500
Jun. 12, 20208.598.718.368.438.433,987,000
Jun. 11, 20208.959.068.308.478.475,940,100
Jun. 10, 20208.478.918.238.888.887,100,800
Jun. 09, 20208.548.568.338.368.365,143,600
Jun. 08, 20208.328.448.188.328.325,720,700
Jun. 05, 20208.158.358.048.358.356,047,200
Jun. 04, 20208.588.608.348.518.515,248,100
Jun. 03, 20208.398.528.178.318.314,905,600
Jun. 02, 20209.209.238.588.628.626,226,200
Jun. 01, 20208.999.308.989.199.194,089,400
May 29, 20209.289.338.938.958.9522,059,900
May 28, 20209.359.438.959.079.075,505,300
May 27, 20208.809.168.749.139.136,669,200
May 26, 20209.529.589.129.209.205,163,700
May 25, 20209.819.819.679.689.681,093,700
May 22, 202010.0910.299.799.849.844,614,000
May 21, 202010.1010.119.699.969.964,738,600
May 20, 202010.5610.6410.1910.1910.195,045,000
May 19, 202010.0610.5910.0210.5310.536,876,700
May 15, 202010.4910.5410.2110.4910.497,758,800
May 14, 20209.7010.419.6910.1210.126,957,400
May 13, 20209.909.959.529.719.715,162,300
May 12, 20209.7710.059.699.759.755,535,200
May 11, 20209.799.929.519.679.675,804,100
May 08, 20209.8410.109.669.799.794,668,200
May 07, 20209.7410.059.519.939.936,793,700
May 06, 20209.719.879.449.619.617,326,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...