Kinross Gold Corporation (K.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | 5.80 | 5.89 | 5.71 | 5.85 | 5.85 | 3,241,300 |
| Mar 22, 2023 | 5.68 | 5.80 | 5.62 | 5.75 | 5.75 | 4,393,300 |
| Mar 21, 2023 | 5.73 | 5.76 | 5.60 | 5.68 | 5.68 | 3,378,600 |
| Mar 20, 2023 | 5.72 | 5.84 | 5.64 | 5.82 | 5.82 | 4,615,300 |
| Mar 17, 2023 | 5.38 | 5.70 | 5.28 | 5.67 | 5.67 | 13,751,600 |
| Mar 16, 2023 | 5.26 | 5.29 | 5.09 | 5.26 | 5.26 | 4,733,700 |
| Mar 15, 2023 | 5.34 | 5.41 | 5.16 | 5.26 | 5.26 | 5,191,600 |
| Mar 14, 2023 | 5.20 | 5.23 | 5.10 | 5.22 | 5.22 | 3,736,700 |
| Mar 13, 2023 | 5.07 | 5.26 | 5.03 | 5.20 | 5.20 | 8,579,100 |
| Mar 10, 2023 | 4.82 | 5.00 | 4.81 | 4.84 | 4.84 | 4,905,000 |
| Mar 09, 2023 | 4.81 | 4.84 | 4.71 | 4.73 | 4.73 | 2,594,600 |
| Mar 08, 2023 | 4.80 | 4.90 | 4.75 | 4.78 | 4.78 | 2,042,800 |
| Mar 07, 2023 | 4.94 | 4.97 | 4.77 | 4.80 | 4.80 | 3,980,700 |
| Mar 07, 2023 | 0.041 Dividend | |||||
| Mar 06, 2023 | 5.05 | 5.12 | 4.98 | 5.00 | 4.96 | 2,429,400 |
| Mar 03, 2023 | 5.15 | 5.17 | 5.08 | 5.10 | 5.06 | 2,311,400 |
| Mar 02, 2023 | 5.07 | 5.08 | 5.01 | 5.07 | 5.03 | 3,200,700 |
| Mar 01, 2023 | 5.10 | 5.16 | 5.05 | 5.11 | 5.07 | 3,109,700 |
| Feb 28, 2023 | 4.95 | 5.05 | 4.91 | 5.04 | 5.00 | 5,328,200 |
| Feb 27, 2023 | 4.93 | 5.00 | 4.92 | 4.96 | 4.92 | 2,130,100 |
| Feb 24, 2023 | 4.92 | 4.97 | 4.87 | 4.92 | 4.88 | 3,771,300 |
| Feb 23, 2023 | 5.07 | 5.07 | 4.94 | 4.95 | 4.91 | 4,084,300 |
| Feb 22, 2023 | 5.10 | 5.12 | 4.97 | 5.01 | 4.97 | 5,165,600 |
| Feb 21, 2023 | 5.16 | 5.24 | 5.12 | 5.14 | 5.10 | 3,114,500 |
| Feb 17, 2023 | 5.22 | 5.24 | 5.08 | 5.20 | 5.16 | 3,333,400 |
| Feb 16, 2023 | 5.30 | 5.32 | 5.07 | 5.29 | 5.25 | 5,979,200 |
| Feb 15, 2023 | 5.44 | 5.46 | 5.23 | 5.25 | 5.21 | 4,954,500 |
| Feb 14, 2023 | 5.55 | 5.60 | 5.45 | 5.53 | 5.48 | 2,521,700 |
| Feb 13, 2023 | 5.57 | 5.62 | 5.51 | 5.56 | 5.51 | 3,208,200 |
| Feb 10, 2023 | 5.70 | 5.72 | 5.54 | 5.59 | 5.54 | 2,867,600 |
| Feb 09, 2023 | 5.87 | 5.92 | 5.69 | 5.73 | 5.68 | 2,470,000 |
| Feb 08, 2023 | 5.90 | 5.93 | 5.81 | 5.82 | 5.77 | 2,576,700 |
| Feb 07, 2023 | 5.85 | 5.95 | 5.81 | 5.88 | 5.83 | 2,494,200 |
| Feb 06, 2023 | 5.88 | 5.93 | 5.80 | 5.83 | 5.78 | 2,638,700 |
| Feb 03, 2023 | 5.96 | 6.01 | 5.83 | 5.87 | 5.82 | 5,340,300 |
| Feb 02, 2023 | 6.32 | 6.37 | 6.08 | 6.12 | 6.07 | 3,473,000 |
| Feb 01, 2023 | 6.15 | 6.34 | 6.13 | 6.29 | 6.24 | 3,675,300 |
| Jan 31, 2023 | 6.18 | 6.19 | 6.12 | 6.19 | 6.14 | 2,866,700 |
| Jan 30, 2023 | 6.30 | 6.35 | 6.21 | 6.21 | 6.16 | 2,377,800 |
| Jan 27, 2023 | 6.41 | 6.42 | 6.29 | 6.35 | 6.30 | 2,471,100 |
| Jan 26, 2023 | 6.50 | 6.52 | 6.37 | 6.47 | 6.42 | 2,653,600 |
| Jan 25, 2023 | 6.40 | 6.54 | 6.37 | 6.52 | 6.47 | 2,558,900 |
| Jan 24, 2023 | 6.30 | 6.45 | 6.27 | 6.44 | 6.39 | 3,360,000 |
| Jan 23, 2023 | 6.28 | 6.35 | 6.22 | 6.34 | 6.29 | 2,861,500 |
| Jan 20, 2023 | 6.28 | 6.35 | 6.25 | 6.32 | 6.27 | 2,553,700 |
| Jan 19, 2023 | 6.12 | 6.34 | 6.05 | 6.31 | 6.26 | 4,019,700 |
| Jan 18, 2023 | 6.26 | 6.34 | 6.16 | 6.16 | 6.11 | 3,268,000 |
| Jan 17, 2023 | 6.34 | 6.37 | 6.15 | 6.17 | 6.12 | 3,308,600 |
| Jan 16, 2023 | 6.32 | 6.44 | 6.30 | 6.38 | 6.33 | 1,339,600 |
| Jan 13, 2023 | 6.26 | 6.41 | 6.24 | 6.37 | 6.32 | 3,963,600 |
| Jan 12, 2023 | 6.22 | 6.26 | 6.12 | 6.26 | 6.21 | 2,797,600 |
| Jan 11, 2023 | 6.21 | 6.24 | 6.11 | 6.13 | 6.08 | 3,039,700 |
| Jan 10, 2023 | 6.08 | 6.20 | 6.03 | 6.20 | 6.15 | 2,248,300 |
| Jan 09, 2023 | 6.20 | 6.23 | 6.04 | 6.05 | 6.00 | 2,404,300 |
| Jan 06, 2023 | 6.09 | 6.18 | 5.97 | 6.14 | 6.09 | 4,085,200 |
| Jan 05, 2023 | 6.00 | 6.04 | 5.93 | 6.02 | 5.97 | 3,693,300 |
| Jan 04, 2023 | 5.93 | 6.14 | 5.89 | 6.11 | 6.06 | 4,685,600 |
| Jan 03, 2023 | 5.68 | 5.93 | 5.67 | 5.83 | 5.78 | 3,440,700 |
| Dec 30, 2022 | 5.59 | 5.61 | 5.48 | 5.52 | 5.47 | 1,769,300 |
| Dec 29, 2022 | 5.60 | 5.67 | 5.58 | 5.60 | 5.55 | 1,828,300 |
| Dec 28, 2022 | 5.68 | 5.71 | 5.54 | 5.57 | 5.52 | 2,349,200 |
| Dec 23, 2022 | 5.67 | 5.74 | 5.57 | 5.68 | 5.63 | 3,158,300 |
| Dec 22, 2022 | 5.68 | 5.70 | 5.54 | 5.66 | 5.61 | 4,606,400 |
| Dec 21, 2022 | 5.77 | 5.79 | 5.73 | 5.76 | 5.71 | 3,564,600 |
| Dec 20, 2022 | 5.60 | 5.76 | 5.60 | 5.72 | 5.67 | 4,144,400 |
| Dec 19, 2022 | 5.62 | 5.66 | 5.50 | 5.51 | 5.46 | 3,415,400 |
| Dec 16, 2022 | 5.56 | 5.68 | 5.51 | 5.62 | 5.57 | 11,455,900 |
| Dec 15, 2022 | 5.66 | 5.72 | 5.55 | 5.58 | 5.53 | 4,662,600 |
| Dec 14, 2022 | 5.87 | 5.88 | 5.71 | 5.79 | 5.74 | 4,210,000 |
| Dec 13, 2022 | 5.95 | 6.07 | 5.81 | 5.88 | 5.83 | 4,608,800 |
| Dec 12, 2022 | 5.69 | 5.79 | 5.63 | 5.77 | 5.72 | 4,427,300 |
| Dec 09, 2022 | 5.80 | 5.96 | 5.74 | 5.74 | 5.69 | 3,351,900 |
| Dec 08, 2022 | 5.86 | 5.88 | 5.71 | 5.77 | 5.72 | 4,902,400 |
| Dec 07, 2022 | 5.73 | 5.93 | 5.73 | 5.78 | 5.73 | 3,794,200 |
| Dec 06, 2022 | 5.79 | 5.83 | 5.62 | 5.65 | 5.60 | 6,249,400 |
| Dec 05, 2022 | 5.80 | 5.84 | 5.68 | 5.72 | 5.67 | 3,699,500 |
| Dec 02, 2022 | 5.79 | 5.90 | 5.71 | 5.86 | 5.81 | 3,938,900 |
| Dec 01, 2022 | 5.73 | 5.96 | 5.70 | 5.91 | 5.86 | 6,376,600 |
| Nov 30, 2022 | 5.50 | 5.62 | 5.40 | 5.56 | 5.51 | 8,156,700 |
| Nov 30, 2022 | 0.041 Dividend | |||||
| Nov 29, 2022 | 5.44 | 5.52 | 5.40 | 5.47 | 5.38 | 4,179,300 |
| Nov 28, 2022 | 5.57 | 5.57 | 5.31 | 5.32 | 5.24 | 4,604,700 |
| Nov 25, 2022 | 5.64 | 5.67 | 5.51 | 5.57 | 5.48 | 3,890,600 |
| Nov 24, 2022 | 5.62 | 5.72 | 5.61 | 5.71 | 5.62 | 1,649,900 |
| Nov 23, 2022 | 5.58 | 5.62 | 5.48 | 5.59 | 5.50 | 4,880,400 |
| Nov 22, 2022 | 5.52 | 5.74 | 5.50 | 5.65 | 5.56 | 3,854,600 |
| Nov 21, 2022 | 5.47 | 5.48 | 5.39 | 5.45 | 5.36 | 3,546,600 |
| Nov 18, 2022 | 5.47 | 5.52 | 5.40 | 5.48 | 5.39 | 4,708,200 |
| Nov 17, 2022 | 5.44 | 5.48 | 5.36 | 5.44 | 5.35 | 2,719,600 |
| Nov 16, 2022 | 5.50 | 5.61 | 5.47 | 5.51 | 5.42 | 3,373,000 |
| Nov 15, 2022 | 5.67 | 5.71 | 5.50 | 5.56 | 5.47 | 4,720,800 |
| Nov 14, 2022 | 5.62 | 5.74 | 5.59 | 5.63 | 5.54 | 3,349,500 |
| Nov 11, 2022 | 5.64 | 5.73 | 5.52 | 5.70 | 5.61 | 4,860,300 |
| Nov 10, 2022 | 5.79 | 5.96 | 5.42 | 5.66 | 5.57 | 6,388,200 |
| Nov 09, 2022 | 5.58 | 5.73 | 5.49 | 5.49 | 5.40 | 4,369,700 |
| Nov 08, 2022 | 5.27 | 5.68 | 5.21 | 5.62 | 5.53 | 4,059,700 |
| Nov 07, 2022 | 5.27 | 5.32 | 5.17 | 5.26 | 5.18 | 1,958,900 |
| Nov 04, 2022 | 4.82 | 5.25 | 4.81 | 5.23 | 5.15 | 7,286,100 |
| Nov 03, 2022 | 4.75 | 4.82 | 4.63 | 4.64 | 4.57 | 3,679,800 |
| Nov 02, 2022 | 5.12 | 5.16 | 4.78 | 4.78 | 4.71 | 4,379,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
