Kinross Gold Corporation (K.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 4.5500 | 4.6700 | 4.5300 | 4.5900 | 4.5900 | 2,826,600 |
| Aug 11, 2022 | 4.5200 | 4.6200 | 4.4800 | 4.5000 | 4.5000 | 2,373,700 |
| Aug 10, 2022 | 4.4800 | 4.5800 | 4.4500 | 4.4900 | 4.4900 | 2,059,200 |
| Aug 09, 2022 | 4.5100 | 4.5300 | 4.3500 | 4.4500 | 4.4500 | 2,031,200 |
| Aug 08, 2022 | 4.3900 | 4.5700 | 4.3600 | 4.4800 | 4.4800 | 2,786,400 |
| Aug 05, 2022 | 4.4000 | 4.4200 | 4.2700 | 4.3300 | 4.3300 | 4,354,600 |
| Aug 04, 2022 | 4.3600 | 4.5600 | 4.3200 | 4.4900 | 4.4900 | 4,528,000 |
| Aug 03, 2022 | 4.4300 | 4.4300 | 4.2100 | 4.2900 | 4.2900 | 2,764,300 |
| Aug 02, 2022 | 4.4800 | 4.6100 | 4.4100 | 4.4100 | 4.4100 | 4,871,700 |
| Jul 29, 2022 | 4.3600 | 4.4300 | 4.2400 | 4.3900 | 4.3900 | 5,390,800 |
| Jul 28, 2022 | 4.1900 | 4.3200 | 4.0900 | 4.3200 | 4.3200 | 8,318,100 |
| Jul 27, 2022 | 4.0300 | 4.1600 | 3.9900 | 4.1300 | 4.1300 | 5,153,800 |
| Jul 26, 2022 | 4.0500 | 4.1000 | 3.9700 | 4.0200 | 4.0200 | 4,071,200 |
| Jul 25, 2022 | 4.2000 | 4.2000 | 3.9800 | 4.0100 | 4.0100 | 4,252,800 |
| Jul 22, 2022 | 4.2400 | 4.4100 | 4.1800 | 4.2000 | 4.2000 | 2,741,900 |
| Jul 21, 2022 | 4.1500 | 4.2500 | 4.1100 | 4.2000 | 4.2000 | 2,349,600 |
| Jul 20, 2022 | 4.2200 | 4.2800 | 4.1400 | 4.1400 | 4.1400 | 2,018,700 |
| Jul 19, 2022 | 4.1900 | 4.2800 | 4.1500 | 4.2300 | 4.2300 | 2,718,000 |
| Jul 18, 2022 | 4.0800 | 4.2100 | 4.0600 | 4.1500 | 4.1500 | 9,015,000 |
| Jul 15, 2022 | 4.1700 | 4.1800 | 3.9200 | 4.0100 | 4.0100 | 3,329,300 |
| Jul 14, 2022 | 4.2300 | 4.2500 | 4.0100 | 4.0900 | 4.0900 | 4,222,100 |
| Jul 13, 2022 | 4.2000 | 4.4600 | 4.1900 | 4.3500 | 4.3500 | 2,712,600 |
| Jul 12, 2022 | 4.3000 | 4.3700 | 4.1900 | 4.2400 | 4.2400 | 2,065,900 |
| Jul 11, 2022 | 4.3000 | 4.4500 | 4.2700 | 4.3200 | 4.3200 | 2,228,400 |
| Jul 08, 2022 | 4.4000 | 4.4300 | 4.2800 | 4.3500 | 4.3500 | 3,071,200 |
| Jul 07, 2022 | 4.4000 | 4.5100 | 4.3200 | 4.4000 | 4.4000 | 3,142,000 |
| Jul 06, 2022 | 4.3700 | 4.3900 | 4.2100 | 4.3500 | 4.3500 | 3,679,500 |
| Jul 05, 2022 | 4.6400 | 4.7100 | 4.2600 | 4.3600 | 4.3600 | 5,245,700 |
| Jul 04, 2022 | 4.6300 | 4.7800 | 4.6300 | 4.7000 | 4.7000 | 1,567,300 |
| Jun 30, 2022 | 4.7700 | 4.8200 | 4.5700 | 4.5800 | 4.5800 | 3,387,700 |
| Jun 29, 2022 | 4.9300 | 4.9300 | 4.7300 | 4.8100 | 4.8100 | 2,997,300 |
| Jun 28, 2022 | 5.2900 | 5.3200 | 4.8900 | 4.9000 | 4.9000 | 3,762,700 |
| Jun 27, 2022 | 5.1800 | 5.2700 | 5.0900 | 5.2700 | 5.2700 | 2,543,700 |
| Jun 24, 2022 | 5.1500 | 5.1900 | 4.9700 | 5.1600 | 5.1600 | 3,552,700 |
| Jun 23, 2022 | 5.4100 | 5.4200 | 5.1400 | 5.1400 | 5.1400 | 2,703,900 |
| Jun 22, 2022 | 5.4500 | 5.6000 | 5.3800 | 5.4100 | 5.4100 | 2,859,000 |
| Jun 21, 2022 | 5.2500 | 5.5500 | 5.2400 | 5.4400 | 5.4400 | 3,281,700 |
| Jun 20, 2022 | 5.4100 | 5.4100 | 5.2400 | 5.3100 | 5.3100 | 1,092,700 |
| Jun 17, 2022 | 5.3700 | 5.4900 | 5.2500 | 5.3700 | 5.3700 | 10,285,700 |
| Jun 16, 2022 | 5.2100 | 5.4300 | 5.1300 | 5.3700 | 5.3700 | 2,846,500 |
| Jun 15, 2022 | 5.3500 | 5.4900 | 5.1800 | 5.2900 | 5.2900 | 5,496,100 |
| Jun 14, 2022 | 5.4800 | 5.4900 | 5.1800 | 5.2600 | 5.2600 | 4,031,700 |
| Jun 13, 2022 | 5.6200 | 5.7500 | 5.4600 | 5.4700 | 5.4700 | 5,871,000 |
| Jun 10, 2022 | 5.4000 | 5.8300 | 5.3500 | 5.7800 | 5.7800 | 3,819,600 |
| Jun 09, 2022 | 5.5800 | 5.6400 | 5.4900 | 5.4900 | 5.4900 | 1,640,000 |
| Jun 08, 2022 | 5.6400 | 5.6800 | 5.5600 | 5.6200 | 5.6200 | 3,327,400 |
| Jun 07, 2022 | 5.6000 | 5.6800 | 5.5600 | 5.6300 | 5.6300 | 1,794,100 |
| Jun 06, 2022 | 5.7500 | 5.7900 | 5.5700 | 5.6300 | 5.6300 | 2,082,300 |
| Jun 03, 2022 | 5.8100 | 5.8800 | 5.7000 | 5.7200 | 5.7200 | 2,296,100 |
| Jun 02, 2022 | 5.6700 | 5.9400 | 5.6700 | 5.9100 | 5.9100 | 3,279,000 |
| Jun 01, 2022 | 5.7000 | 5.7200 | 5.5400 | 5.6000 | 5.6000 | 2,279,000 |
| Jun 01, 2022 | 0.038 Dividend | |||||
| May 31, 2022 | 5.7300 | 5.8500 | 5.6100 | 5.6800 | 5.6420 | 7,915,200 |
| May 30, 2022 | 5.7800 | 5.7800 | 5.7200 | 5.7700 | 5.7314 | 907,600 |
| May 27, 2022 | 5.9100 | 5.9400 | 5.7700 | 5.7900 | 5.7513 | 3,655,700 |
| May 26, 2022 | 5.8100 | 5.9300 | 5.8000 | 5.8500 | 5.8109 | 2,813,500 |
| May 25, 2022 | 5.8100 | 5.9500 | 5.7800 | 5.8500 | 5.8109 | 2,677,800 |
| May 24, 2022 | 5.8000 | 5.9700 | 5.7400 | 5.9100 | 5.8705 | 2,825,100 |
| May 20, 2022 | 5.8100 | 5.8700 | 5.6400 | 5.7800 | 5.7413 | 4,187,900 |
| May 19, 2022 | 5.6500 | 5.8300 | 5.6100 | 5.7700 | 5.7314 | 4,255,600 |
| May 18, 2022 | 5.5500 | 5.6200 | 5.4300 | 5.5300 | 5.4930 | 3,732,100 |
| May 17, 2022 | 5.6000 | 5.6800 | 5.5000 | 5.5900 | 5.5526 | 3,908,700 |
| May 16, 2022 | 5.3500 | 5.5600 | 5.3400 | 5.5000 | 5.4632 | 3,548,000 |
| May 13, 2022 | 5.2100 | 5.3900 | 5.0900 | 5.3600 | 5.3241 | 4,963,500 |
| May 12, 2022 | 5.5000 | 5.5500 | 5.1500 | 5.2800 | 5.2447 | 6,482,200 |
| May 11, 2022 | 5.9000 | 6.0200 | 5.5400 | 5.6000 | 5.5625 | 5,302,800 |
| May 10, 2022 | 6.0100 | 6.0700 | 5.8200 | 5.9000 | 5.8605 | 3,792,800 |
| May 09, 2022 | 6.1500 | 6.2100 | 5.9200 | 5.9300 | 5.8903 | 3,302,100 |
| May 06, 2022 | 6.3500 | 6.4200 | 6.2600 | 6.3300 | 6.2877 | 2,396,200 |
| May 05, 2022 | 6.6400 | 6.6600 | 6.3000 | 6.3900 | 6.3472 | 2,782,100 |
| May 04, 2022 | 6.4800 | 6.6200 | 6.3800 | 6.5900 | 6.5459 | 2,819,200 |
| May 03, 2022 | 6.4100 | 6.5800 | 6.3900 | 6.4900 | 6.4466 | 2,471,400 |
| May 02, 2022 | 6.4100 | 6.4400 | 6.2400 | 6.3900 | 6.3472 | 3,472,700 |
| Apr 29, 2022 | 6.6100 | 6.7000 | 6.4900 | 6.4900 | 6.4466 | 4,578,900 |
| Apr 28, 2022 | 6.4800 | 6.5700 | 6.4400 | 6.5600 | 6.5161 | 3,532,700 |
| Apr 27, 2022 | 6.5500 | 6.6700 | 6.4600 | 6.4600 | 6.4168 | 4,012,500 |
| Apr 26, 2022 | 6.8000 | 6.8300 | 6.4800 | 6.4800 | 6.4366 | 3,811,500 |
| Apr 25, 2022 | 6.7600 | 6.9000 | 6.6700 | 6.7500 | 6.7048 | 4,206,000 |
| Apr 22, 2022 | 7.0900 | 7.2000 | 6.9200 | 6.9500 | 6.9035 | 9,382,900 |
| Apr 21, 2022 | 7.4300 | 7.4800 | 7.1000 | 7.1700 | 7.1220 | 4,629,800 |
| Apr 20, 2022 | 7.4900 | 7.5300 | 7.2500 | 7.4900 | 7.4399 | 3,969,100 |
| Apr 19, 2022 | 7.6400 | 7.7200 | 7.5400 | 7.6200 | 7.5690 | 2,477,400 |
| Apr 18, 2022 | 7.8100 | 7.9000 | 7.6900 | 7.7000 | 7.6485 | 3,253,900 |
| Apr 14, 2022 | 7.6700 | 7.7800 | 7.5800 | 7.7500 | 7.6982 | 3,074,300 |
| Apr 13, 2022 | 7.8400 | 7.8500 | 7.7000 | 7.7200 | 7.6684 | 3,387,700 |
| Apr 12, 2022 | 7.8300 | 7.9300 | 7.7200 | 7.7500 | 7.6982 | 4,285,600 |
| Apr 11, 2022 | 7.9400 | 7.9900 | 7.6900 | 7.7200 | 7.6684 | 5,571,400 |
| Apr 08, 2022 | 7.5400 | 7.8400 | 7.5400 | 7.8100 | 7.7578 | 3,763,700 |
| Apr 07, 2022 | 7.3800 | 7.6000 | 7.3200 | 7.4900 | 7.4399 | 3,955,800 |
| Apr 06, 2022 | 7.3200 | 7.3500 | 7.1300 | 7.3400 | 7.2909 | 3,114,600 |
| Apr 05, 2022 | 7.5500 | 7.7100 | 7.2200 | 7.3000 | 7.2512 | 5,666,300 |
| Apr 04, 2022 | 7.5800 | 7.7100 | 7.4100 | 7.5000 | 7.4498 | 3,059,000 |
| Apr 01, 2022 | 7.3300 | 7.5800 | 7.2700 | 7.5600 | 7.5094 | 3,309,400 |
| Mar 31, 2022 | 7.3900 | 7.4700 | 7.2800 | 7.3400 | 7.2909 | 5,904,800 |
| Mar 30, 2022 | 7.1600 | 7.4200 | 7.1500 | 7.4000 | 7.3505 | 5,472,100 |
| Mar 29, 2022 | 6.9000 | 7.2300 | 6.8500 | 7.1900 | 7.1419 | 6,075,200 |
| Mar 28, 2022 | 7.0700 | 7.1400 | 6.9900 | 6.9900 | 6.9432 | 3,491,400 |
| Mar 25, 2022 | 7.0900 | 7.1600 | 7.0200 | 7.1500 | 7.1022 | 2,462,600 |
| Mar 24, 2022 | 7.1900 | 7.2100 | 7.0800 | 7.1000 | 7.0525 | 3,183,700 |
| Mar 23, 2022 | 7.1800 | 7.2200 | 7.0600 | 7.1300 | 7.0823 | 3,451,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
