Kinross Gold Corporation (TSX: K )

8.310 CAD +0.150 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 8.170 8.330 8.100 8.310 4,025,612 +0.15(+1.84%)
Mar 04, 2021 8.040 8.260 7.960 8.160 6,188,320 +0.09(+1.12%)
Mar 03, 2021 7.910 8.110 7.830 8.070 7,290,083 -0.06(-0.74%)
Mar 02, 2021 7.830 8.220 7.790 8.130 4,481,756 +0.31(+3.96%)
Mar 01, 2021 8.030 8.150 7.750 7.820 5,983,649 -0.09(-1.14%)
Feb 26, 2021 8.200 8.270 7.860 7.910 7,243,310 -0.38(-4.58%)
Feb 25, 2021 8.360 8.550 8.250 8.290 4,606,710 -0.24(-2.81%)
Feb 24, 2021 8.390 8.680 8.240 8.530 4,334,133 +0.07(+0.83%)
Feb 23, 2021 8.600 8.650 8.370 8.460 3,986,358 -0.31(-3.53%)
Feb 22, 2021 8.430 8.770 8.360 8.770 5,572,337 +0.49(+5.92%)
Feb 19, 2021 8.520 8.540 8.210 8.280 4,777,850 -0.23(-2.70%)
Feb 18, 2021 8.720 8.780 8.490 8.510 5,193,725 -0.17(-1.96%)
Feb 17, 2021 8.890 8.900 8.650 8.680 5,005,108 -0.29(-3.23%)
Feb 16, 2021 9.220 9.260 8.960 8.970 5,266,550 -0.38(-4.06%)
Feb 12, 2021 9.350 9.350 9.350 0 +0.10(+1.08%)
Feb 11, 2021 9.390 9.640 9.150 9.250 4,991,128 -0.07(-0.75%)
Feb 10, 2021 9.450 9.500 9.200 9.320 3,259,838 -0.01(-0.11%)
Feb 09, 2021 9.490 9.500 9.210 9.330 2,917,208 -0.09(-0.96%)
Feb 08, 2021 9.410 9.480 9.300 9.420 3,497,220 +0.14(+1.51%)
Feb 05, 2021 9.030 9.280 8.990 9.280 5,449,207 +0.30(+3.34%)
Feb 04, 2021 8.960 9.010 8.850 8.980 4,339,240 -0.18(-1.97%)
Feb 03, 2021 9.030 9.180 8.950 9.160 5,276,030 +0.16(+1.78%)
Feb 02, 2021 9.000 9.040 8.810 9.000 4,959,119 -0.25(-2.70%)
Feb 01, 2021 9.330 9.340 9.060 9.250 4,722,706 +0.32(+3.58%)
Jan 29, 2021 9.190 9.370 8.900 8.930 5,058,526 +0.01(+0.11%)
Jan 28, 2021 8.910 9.210 8.730 8.920 5,420,718 +0.26(+3.00%)
Jan 27, 2021 8.900 8.980 8.650 8.660 4,763,684 -0.27(-3.02%)
Jan 26, 2021 8.930 9.100 8.870 8.930 5,301,781 -0.04(-0.45%)
Jan 25, 2021 9.050 9.110 8.860 8.970 2,377,218 +0.03(+0.34%)
Jan 22, 2021 8.840 9.050 8.750 8.940 2,803,421 -0.08(-0.89%)
Jan 21, 2021 9.050 9.080 8.840 9.020 3,442,243 -0.07(-0.77%)
Jan 20, 2021 9.040 9.170 8.980 9.090 5,157,251 +0.19(+2.13%)
Jan 19, 2021 9.030 9.030 8.790 8.900 3,559,127 +0.00(+0.00%)
Jan 18, 2021 8.880 8.980 8.880 8.900 775,321 +0.03(+0.34%)
Jan 15, 2021 9.060 9.090 8.860 8.870 2,886,426 -0.23(-2.53%)
Jan 14, 2021 9.090 9.210 9.040 9.100 4,670,479 -0.03(-0.33%)
Jan 13, 2021 9.250 9.430 9.100 9.130 3,290,879 -0.10(-1.08%)
Jan 12, 2021 9.230 9.280 9.050 9.230 4,224,060 +0.01(+0.11%)
Jan 11, 2021 9.280 9.330 9.160 9.220 4,681,046 -0.17(-1.81%)
Jan 08, 2021 9.710 9.720 9.240 9.390 5,845,980 -0.55(-5.53%)
Jan 07, 2021 10.20 10.37 9.860 9.940 4,604,083 -0.20(-1.97%)
Jan 06, 2021 9.940 10.15 9.810 10.14 5,553,592 +0.15(+1.50%)
Jan 05, 2021 10.34 10.34 9.930 9.990 3,845,307 -0.23(-2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.