Canada markets closed

Kinross Gold Corporation (K.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
11.92+0.12 (+1.02%)
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202412.0112.0911.8311.9211.923,185,500
Jul 25, 202411.9011.9511.5511.8011.803,946,900
Jul 24, 202412.5312.7012.2012.2212.222,088,400
Jul 23, 202412.3212.4612.2312.4612.461,514,500
Jul 22, 202412.1012.3112.0512.2612.261,828,500
Jul 19, 202411.8212.2111.7812.1312.131,915,200
Jul 18, 202412.4912.4912.1312.2212.224,054,300
Jul 17, 202412.6912.8612.4012.4112.412,748,900
Jul 16, 202412.5612.8012.5112.7512.752,811,800
Jul 15, 202412.5412.6612.4312.4912.492,124,900
Jul 12, 202412.3612.6512.3512.5512.552,019,200
Jul 11, 202412.4012.5612.1212.5312.532,822,000
Jul 10, 202411.8212.2111.8112.1912.194,061,000
Jul 09, 202411.7111.8011.6111.7211.722,179,900
Jul 08, 202411.4311.7211.3711.7111.712,316,700
Jul 05, 202411.4411.6511.4111.5411.542,801,000
Jul 04, 202411.2211.3311.2211.3311.33447,400
Jul 03, 202411.1311.3811.0911.2811.281,862,600
Jul 02, 202411.3811.5010.8010.9610.964,044,900
Jun 28, 202411.4511.5011.2311.3911.394,779,100
Jun 27, 202410.8811.4310.8811.3811.383,478,800
Jun 26, 202410.3410.8010.3110.7910.792,643,300
Jun 25, 202410.3810.5310.3310.4310.433,033,900
Jun 24, 202410.5110.5710.3810.4610.462,078,000
Jun 21, 202410.5110.5110.2810.4310.4311,487,600
Jun 20, 202410.3810.6410.3210.5310.532,729,400
Jun 19, 202410.2810.3810.2810.3210.32863,800
Jun 18, 202410.1310.3910.0810.3110.312,494,400
Jun 17, 202410.1410.199.9010.1610.162,667,300
Jun 14, 202410.2610.3310.0810.1910.191,716,600
Jun 13, 202410.2210.4210.0710.1410.142,175,000
Jun 12, 202410.5410.6010.2410.2910.292,500,500
Jun 11, 202410.2610.3910.1910.3210.322,470,800
Jun 10, 202410.2010.3910.0610.3710.373,319,700
Jun 07, 202410.4610.5510.1710.1810.183,661,100
Jun 06, 202410.7010.9810.6710.9310.932,521,600
Jun 05, 202410.6010.8110.5410.7910.792,372,400
Jun 04, 202410.8710.9010.4210.4810.484,224,300
Jun 03, 202411.0911.1110.9511.0311.033,795,100
May 31, 202411.1511.2210.8811.0711.078,769,500
May 30, 202410.9411.1310.9211.1011.104,510,800
May 30, 20240.041 Dividend
May 29, 202411.0111.1610.9110.9410.903,367,900
May 28, 202411.2011.2711.0711.1711.135,450,600
May 27, 202411.1811.2011.0711.1111.07683,700
May 24, 202410.8911.0810.8911.0411.005,610,800
May 23, 202410.7710.9810.7010.8310.794,150,000
May 22, 202411.0211.0310.7710.8310.794,282,500
May 21, 202411.0011.2210.9711.2111.172,946,500
May 17, 202410.8010.9310.7610.8810.842,970,400
May 16, 202410.6610.7810.5610.6710.632,651,300
May 15, 202410.7010.7710.5410.6910.652,150,100
May 14, 202410.4110.6510.3810.6410.602,545,600
May 13, 202410.3510.5010.2910.3710.332,067,200
May 10, 202410.3610.5010.3010.3810.343,932,200
May 09, 20249.8510.339.8310.3110.273,634,900
May 08, 20249.319.879.299.759.714,603,700
May 07, 20249.169.309.139.299.261,779,300
May 06, 20249.219.319.159.229.192,998,700
May 03, 20248.989.058.869.028.992,569,700
May 02, 20248.859.088.848.968.932,045,200
May 01, 20249.019.188.848.958.923,851,000
Apr 30, 20249.099.198.858.888.854,165,200
Apr 29, 20249.249.359.099.359.312,392,300
Apr 26, 20249.289.399.219.219.184,013,500
Apr 25, 20249.069.268.859.209.173,955,100
Apr 24, 20248.959.078.939.049.014,266,200
Apr 23, 20248.778.998.698.978.943,539,800
Apr 22, 20248.909.028.798.868.836,527,500
Apr 19, 20248.919.378.909.319.284,662,300
Apr 18, 20248.949.028.818.978.943,189,700
Apr 17, 20248.768.998.728.848.813,989,900
Apr 16, 20248.708.858.588.728.692,991,300
Apr 15, 20248.898.898.598.848.813,841,400
Apr 12, 20249.009.378.738.788.756,616,900
Apr 11, 20248.818.898.708.868.832,777,700
Apr 10, 20248.558.818.508.738.703,167,700
Apr 09, 20248.888.928.718.768.733,255,900
Apr 08, 20248.778.898.618.698.663,473,400
Apr 05, 20248.568.868.508.718.684,446,900
Apr 04, 20248.588.648.478.518.483,732,000
Apr 03, 20248.458.748.458.678.643,988,700
Apr 02, 20248.448.528.378.498.463,610,400
Apr 01, 20248.508.548.338.368.333,591,300
Mar 28, 20248.068.338.048.318.285,439,900
Mar 27, 20247.798.007.768.007.972,523,800
Mar 26, 20247.827.887.707.737.703,517,200
Mar 25, 20247.737.887.717.737.701,954,400
Mar 22, 20247.687.887.667.697.662,265,200
Mar 21, 20247.988.047.657.757.724,279,700
Mar 20, 20247.467.857.407.807.774,260,300
Mar 19, 20247.607.637.487.497.462,287,600
Mar 18, 20247.677.727.617.657.622,698,700
Mar 15, 20247.587.727.587.707.6713,301,400
Mar 14, 20247.607.687.567.627.593,448,300
Mar 13, 20247.427.747.417.707.676,982,800
Mar 12, 20247.387.417.257.407.374,107,500
Mar 11, 20247.217.587.207.537.503,332,100
Mar 08, 20247.347.387.177.257.222,666,600
Mar 07, 20247.317.387.257.297.264,351,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...