K

Kinross Gold Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
Kinross Gold Corporation K Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 4.81 07:12:50
Open Price Low Price High Price Close Price Prev Close
4.81
more quote information »

K Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.415.424.735.043,112,045-0.60-11.09%
1 Month5.675.944.735.393,478,009-0.86-15.17%
3 Months7.387.994.736.103,757,532-2.57-34.82%
6 Months7.237.994.736.704,606,170-2.42-33.47%
1 Year7.788.934.737.064,261,486-2.97-38.17%
3 Years4.9113.594.008.054,575,132-0.10-2.04%
5 Years5.2213.593.156.984,019,315-0.41-7.85%

K 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 29 2022 4.81 -0.09 -1.84% 4.93 4.93 4.73 2,997,321
Jun 28 2022 4.90 -0.37 -7.02% 5.29 5.32 4.89 3,762,666
Jun 27 2022 5.27 0.11 2.13% 5.18 5.27 5.09 2,543,661
Jun 24 2022 5.16 0.02 0.39% 5.15 5.19 4.97 3,552,707
Jun 23 2022 5.14 -0.27 -4.99% 5.41 5.42 5.14 2,703,870
Jun 22 2022 5.41 -0.03 -0.55% 5.45 5.60 5.38 2,859,026
Jun 21 2022 5.44 0.13 2.45% 5.25 5.54 5.24 3,281,742
Jun 20 2022 5.31 -0.06 -1.12% 5.41 5.41 5.24 1,092,743
Jun 17 2022 5.37 0.00 0.0% 5.37 5.49 5.25 10,285,682
Jun 16 2022 5.37 0.08 1.51% 5.21 5.43 5.13 2,846,532
Jun 15 2022 5.29 0.03 0.57% 5.35 5.49 5.18 5,495,288
Jun 14 2022 5.26 -0.21 -3.84% 5.48 5.49 5.18 4,031,670
Jun 13 2022 5.47 -0.31 -5.36% 5.62 5.75 5.46 5,868,771
Jun 10 2022 5.78 0.29 5.28% 5.40 5.83 5.35 3,819,637
Jun 09 2022 5.49 -0.13 -2.31% 5.58 5.64 5.49 1,639,959
Jun 08 2022 5.62 -0.01 -0.18% 5.64 5.67 5.56 3,327,422
Jun 07 2022 5.63 0.00 0.0% 5.60 5.68 5.56 1,794,060
Jun 06 2022 5.63 -0.09 -1.57% 5.75 5.79 5.57 2,082,342
Jun 03 2022 5.72 -0.19 -3.21% 5.81 5.87 5.70 2,296,060
Jun 02 2022 5.91 0.31 5.54% 5.67 5.94 5.67 3,279,013
Jun 01 2022 5.60 -0.08 -1.41% 5.70 5.72 5.54 2,278,985
May 31 2022 5.68 -0.09 -1.56% 5.73 5.85 5.61 7,915,234
May 30 2022 5.77 -0.02 -0.35% 5.78 5.78 5.72 907,570
See More Historical Prices »


Your Recent History
TSX
K
Kinross Go..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.