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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 28, 2020	11.89	11.90	11.53	11.87	11.87	5,245,737
Sep. 25, 2020	11.70	11.81	11.47	11.72	11.72	4,608,900
Sep. 24, 2020	10.85	11.82	10.80	11.79	11.79	10,635,600
Sep. 23, 2020	12.00	12.05	10.94	11.00	11.00	7,766,900
Sep. 22, 2020	12.39	12.40	12.12	12.24	12.24	5,234,800
Sep. 21, 2020	12.84	13.25	12.22	12.27	12.27	8,571,100
Sep. 18, 2020	12.82	13.59	12.64	13.09	13.09	17,503,300
Sep. 17, 2020	11.94	12.42	11.77	12.31	12.31	7,486,700
Sep. 16, 2020	12.44	12.45	12.11	12.30	12.30	5,186,900
Sep. 15, 2020	12.41	12.53	12.06	12.26	12.26	4,496,000
Sep. 14, 2020	11.76	12.23	11.76	12.22	12.22	4,234,200
Sep. 11, 2020	11.91	12.02	11.56	11.60	11.60	3,816,100
Sep. 10, 2020	12.20	12.23	11.64	11.77	11.77	4,241,000
Sep. 09, 2020	11.44	12.08	11.40	12.05	12.05	7,531,700
Sep. 08, 2020	11.04	11.52	10.88	11.32	11.32	4,719,600
Sep. 04, 2020	11.31	11.39	10.89	11.27	11.27	5,246,200
Sep. 03, 2020	11.37	11.54	11.10	11.44	11.44	4,260,200
Sep. 02, 2020	11.30	11.54	11.01	11.52	11.52	3,971,100
Sep. 01, 2020	11.88	11.88	11.32	11.45	11.45	3,588,100
Aug. 31, 2020	11.68	11.85	11.53	11.58	11.58	7,061,500
Aug. 28, 2020	11.35	11.80	11.26	11.65	11.65	4,810,700
Aug. 27, 2020	11.65	11.65	10.96	11.10	11.10	4,853,700
Aug. 26, 2020	11.10	11.47	11.09	11.45	11.45	5,227,600
Aug. 25, 2020	11.18	11.26	10.98	11.25	11.25	3,160,000
Aug. 24, 2020	11.55	11.56	11.17	11.25	11.25	3,591,700
Aug. 21, 2020	11.54	11.60	11.27	11.41	11.41	3,034,800
Aug. 20, 2020	11.64	11.87	11.52	11.77	11.77	3,312,800
Aug. 19, 2020	11.95	12.13	11.59	11.67	11.67	4,078,200
Aug. 18, 2020	12.68	12.70	12.04	12.14	12.14	4,751,500
Aug. 17, 2020	12.09	12.42	11.92	12.27	12.27	5,485,200
Aug. 14, 2020	11.66	11.71	11.39	11.57	11.57	2,925,900
Aug. 13, 2020	11.45	11.76	11.41	11.66	11.66	3,617,100
Aug. 12, 2020	11.66	11.72	11.29	11.31	11.31	4,473,600
Aug. 11, 2020	11.49	11.97	11.17	11.33	11.33	8,383,600
Aug. 10, 2020	12.68	13.07	12.42	12.48	12.48	4,410,000
Aug. 07, 2020	12.76	12.90	12.46	12.58	12.58	5,672,800
Aug. 06, 2020	13.42	13.42	12.81	12.98	12.98	5,652,400
Aug. 05, 2020	13.19	13.50	12.94	13.10	13.10	7,085,500
Aug. 04, 2020	12.46	12.88	12.26	12.88	12.88	6,927,700
Jul. 31, 2020	11.92	12.55	11.88	12.50	12.50	7,536,700
Jul. 30, 2020	11.59	11.89	11.38	11.70	11.70	6,618,400
Jul. 29, 2020	11.77	11.91	11.37	11.76	11.76	6,425,900
Jul. 28, 2020	11.45	11.82	11.26	11.73	11.73	5,383,300
Jul. 27, 2020	11.84	12.03	11.52	11.62	11.62	6,858,700
Jul. 24, 2020	11.20	11.34	11.13	11.30	11.30	4,566,700
Jul. 23, 2020	11.39	11.48	10.84	11.02	11.02	6,831,000
Jul. 22, 2020	11.50	11.57	11.26	11.34	11.34	4,578,200
Jul. 21, 2020	11.30	11.51	11.12	11.33	11.33	5,926,100
Jul. 20, 2020	10.85	11.17	10.79	11.10	11.10	4,342,000
Jul. 17, 2020	10.41	10.73	10.37	10.72	10.72	3,177,300
Jul. 16, 2020	10.32	10.48	10.18	10.27	10.27	4,652,700
Jul. 15, 2020	10.41	10.41	10.09	10.36	10.36	4,036,700
Jul. 14, 2020	9.93	10.53	9.92	10.52	10.52	4,767,700
Jul. 13, 2020	10.50	10.63	9.93	9.98	9.98	3,973,300
Jul. 10, 2020	10.47	10.49	10.22	10.34	10.34	3,362,300
Jul. 09, 2020	10.37	10.51	10.11	10.43	10.43	6,924,200
Jul. 08, 2020	10.32	10.41	10.13	10.26	10.26	6,073,400
Jul. 07, 2020	9.81	10.17	9.81	10.11	10.11	3,843,800
Jul. 06, 2020	9.77	9.95	9.67	9.86	9.86	4,881,400
Jul. 03, 2020	9.77	9.79	9.65	9.69	9.69	734,600
Jul. 02, 2020	9.75	9.97	9.68	9.75	9.75	5,561,800
Jun. 30, 2020	9.66	9.96	9.47	9.80	9.80	5,967,400
Jun. 29, 2020	9.43	9.66	9.33	9.62	9.62	3,837,300
Jun. 26, 2020	9.09	9.47	9.00	9.43	9.43	10,602,100
Jun. 25, 2020	9.11	9.16	8.87	9.13	9.13	2,840,900
Jun. 24, 2020	9.18	9.33	8.96	9.13	9.13	5,373,100
Jun. 23, 2020	9.38	9.39	9.17	9.27	9.27	4,102,500
Jun. 22, 2020	8.93	9.49	8.92	9.20	9.20	7,747,400
Jun. 19, 2020	8.58	8.94	8.49	8.69	8.69	18,427,700
Jun. 18, 2020	8.48	8.67	8.44	8.49	8.49	2,321,300
Jun. 17, 2020	8.55	8.72	8.48	8.55	8.55	3,622,900
Jun. 16, 2020	8.89	8.98	8.45	8.51	8.51	5,704,800
Jun. 15, 2020	8.19	8.89	8.02	8.83	8.83	5,403,500
Jun. 12, 2020	8.59	8.71	8.36	8.43	8.43	3,987,000
Jun. 11, 2020	8.95	9.06	8.30	8.47	8.47	5,940,100
Jun. 10, 2020	8.47	8.91	8.23	8.88	8.88	7,100,800
Jun. 09, 2020	8.54	8.56	8.33	8.36	8.36	5,143,600
Jun. 08, 2020	8.32	8.44	8.18	8.32	8.32	5,720,700
Jun. 05, 2020	8.15	8.35	8.04	8.35	8.35	6,047,200
Jun. 04, 2020	8.58	8.60	8.34	8.51	8.51	5,248,100
Jun. 03, 2020	8.39	8.52	8.17	8.31	8.31	4,905,600
Jun. 02, 2020	9.20	9.23	8.58	8.62	8.62	6,226,200
Jun. 01, 2020	8.99	9.30	8.98	9.19	9.19	4,089,400
May 29, 2020	9.28	9.33	8.93	8.95	8.95	22,059,900
May 28, 2020	9.35	9.43	8.95	9.07	9.07	5,505,300
May 27, 2020	8.80	9.16	8.74	9.13	9.13	6,669,200
May 26, 2020	9.52	9.58	9.12	9.20	9.20	5,163,700
May 25, 2020	9.81	9.81	9.67	9.68	9.68	1,093,700
May 22, 2020	10.09	10.29	9.79	9.84	9.84	4,614,000
May 21, 2020	10.10	10.11	9.69	9.96	9.96	4,738,600
May 20, 2020	10.56	10.64	10.19	10.19	10.19	5,045,000
May 19, 2020	10.06	10.59	10.02	10.53	10.53	6,876,700
May 15, 2020	10.49	10.54	10.21	10.49	10.49	7,758,800
May 14, 2020	9.70	10.41	9.69	10.12	10.12	6,957,400
May 13, 2020	9.90	9.95	9.52	9.71	9.71	5,162,300
May 12, 2020	9.77	10.05	9.69	9.75	9.75	5,535,200
May 11, 2020	9.79	9.92	9.51	9.67	9.67	5,804,100
May 08, 2020	9.84	10.10	9.66	9.79	9.79	4,668,200
May 07, 2020	9.74	10.05	9.51	9.93	9.93	6,793,700
May 06, 2020	9.71	9.87	9.44	9.61	9.61	7,326,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,242.81+177.46(+1.10%)

S&P 5003,351.60+53.14(+1.61%)

DOW27,584.06+410.10(+1.51%)

Kinross Gold Corporation (K.TO)

S&P/TSX
16,242.81
+177.46(+1.10%)

S&P 500
3,351.60
+53.14(+1.61%)

DOW
27,584.06
+410.10(+1.51%)