K

Kinross Gold Historical Data

K Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 4.48 0.00 0.0% 4.48 4.48 4.48 0
Aug 08 2022 4.48 0.15 3.46% 4.39 4.56 4.36 2,786,385
Aug 05 2022 4.33 -0.16 -3.56% 4.40 4.42 4.27 4,354,585
Aug 04 2022 4.49 0.20 4.66% 4.36 4.55 4.32 4,528,007
Aug 03 2022 4.29 -0.12 -2.72% 4.43 4.43 4.21 2,764,323
Aug 02 2022 4.41 0.02 0.46% 4.48 4.61 4.41 4,871,727
Aug 01 2022 4.39 0.00 +0.00% 4.36 4.43 4.24 0
Jul 29 2022 4.39 0.07 1.62% 4.36 4.43 4.24 5,389,514
Jul 28 2022 4.32 0.19 4.6% 4.19 4.32 4.09 8,318,130
Jul 27 2022 4.13 0.11 2.74% 4.03 4.16 3.99 5,153,844
Jul 26 2022 4.02 0.01 0.25% 4.05 4.10 3.97 4,071,165
Jul 25 2022 4.01 -0.19 -4.52% 4.20 4.20 3.98 4,252,818
Jul 22 2022 4.20 0.00 0.0% 4.24 4.41 4.18 2,741,870
Jul 21 2022 4.20 0.06 1.45% 4.15 4.25 4.11 2,348,863
Jul 20 2022 4.14 -0.09 -2.13% 4.22 4.27 4.14 2,018,679
Jul 19 2022 4.23 0.08 1.93% 4.19 4.28 4.15 2,717,993
Jul 18 2022 4.15 0.14 3.49% 4.08 4.21 4.06 9,015,048
Jul 15 2022 4.01 -0.08 -1.96% 4.17 4.18 3.92 3,327,050
Jul 14 2022 4.09 -0.26 -5.98% 4.23 4.25 4.02 4,222,094
Jul 13 2022 4.35 0.11 2.59% 4.20 4.46 4.19 2,712,631
Jul 12 2022 4.24 -0.08 -1.85% 4.30 4.37 4.19 2,065,921
Jul 11 2022 4.32 -0.03 -0.69% 4.30 4.45 4.27 2,228,395
Jul 08 2022 4.35 0.00 +0.00% 4.40 4.43 4.28 0
Jul 08 2022 4.35 -0.05 -1.14% 4.40 4.43 4.28 3,071,168
Jul 07 2022 4.40 0.05 1.15% 4.40 4.51 4.32 3,142,024
Jul 06 2022 4.35 -0.01 -0.23% 4.37 4.39 4.21 3,679,491
Jul 05 2022 4.36 -0.34 -7.23% 4.64 4.71 4.26 5,245,651
Jul 04 2022 4.70 0.12 2.62% 4.63 4.78 4.63 1,567,317
Jul 01 2022 4.58 0.00 +0.00% 4.77 4.81 4.57 0
Jun 30 2022 4.58 -0.23 -4.78% 4.77 4.81 4.57 3,387,676
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
May 27 2022 5.79 -0.06 -1.03% 5.91 5.94 5.77 3,655,655
May 26 2022 5.85 0.00 0.0% 5.81 5.93 5.80 2,813,530
May 25 2022 5.85 -0.06 -1.02% 5.81 5.95 5.78 2,677,760
May 24 2022 5.91 0.00 +0.00% 5.80 5.97 5.74 0
May 24 2022 5.91 0.13 2.25% 5.80 5.97 5.74 2,825,121
May 23 2022 5.78 0.00 0.0% 5.78 5.78 5.78 0
May 20 2022 5.78 0.01 0.17% 5.81 5.87 5.64 4,185,248
May 19 2022 5.77 0.24 4.34% 5.65 5.83 5.61 4,255,562
May 18 2022 5.53 -0.06 -1.07% 5.55 5.62 5.43 3,732,116
May 17 2022 5.59 0.09 1.64% 5.60 5.68 5.50 3,908,713
May 16 2022 5.50 0.14 2.61% 5.35 5.56 5.34 3,547,999
May 13 2022 5.36 0.08 1.52% 5.21 5.39 5.09 4,963,501
May 12 2022 5.28 -0.32 -5.71% 5.50 5.55 5.15 6,482,187


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.

Log in to InvestorsHub
Register Now