Advertisement
Kinross Gold Corporation (K.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 14.16 | 14.70 | 14.08 | 14.64 | 14.64 | 2,813,800 |
| Oct 17, 2024 | 13.99 | 14.19 | 13.87 | 14.02 | 14.02 | 2,961,000 |
| Oct 16, 2024 | 13.89 | 14.07 | 13.72 | 13.81 | 13.81 | 2,495,000 |
| Oct 15, 2024 | 13.65 | 13.88 | 13.56 | 13.70 | 13.70 | 3,400,500 |
| Oct 11, 2024 | 13.70 | 13.84 | 13.49 | 13.52 | 13.52 | 2,196,200 |
| Oct 10, 2024 | 13.09 | 13.56 | 13.02 | 13.56 | 13.56 | 2,907,500 |
| Oct 09, 2024 | 12.80 | 12.96 | 12.63 | 12.94 | 12.94 | 2,353,300 |
| Oct 08, 2024 | 12.64 | 12.88 | 12.59 | 12.88 | 12.88 | 2,187,500 |
| Oct 07, 2024 | 12.78 | 12.79 | 12.61 | 12.72 | 12.72 | 1,750,700 |
| Oct 04, 2024 | 12.89 | 13.06 | 12.74 | 12.78 | 12.78 | 2,967,600 |
| Oct 03, 2024 | 13.05 | 13.14 | 12.80 | 12.92 | 12.92 | 2,263,100 |
| Oct 02, 2024 | 12.81 | 13.21 | 12.80 | 13.19 | 13.19 | 2,932,100 |
| Oct 01, 2024 | 12.76 | 13.00 | 12.73 | 12.86 | 12.86 | 3,178,200 |
| Sep 30, 2024 | 12.59 | 12.83 | 12.56 | 12.67 | 12.67 | 5,329,900 |
| Sep 27, 2024 | 13.12 | 13.20 | 12.78 | 12.79 | 12.79 | 2,227,900 |
| Sep 26, 2024 | 13.10 | 13.33 | 13.05 | 13.21 | 13.21 | 3,449,700 |
| Sep 25, 2024 | 13.13 | 13.40 | 13.06 | 13.15 | 13.15 | 3,994,700 |
| Sep 24, 2024 | 13.09 | 13.20 | 12.95 | 13.12 | 13.12 | 2,533,200 |
| Sep 23, 2024 | 13.00 | 13.34 | 12.96 | 13.00 | 13.00 | 2,756,200 |
| Sep 20, 2024 | 12.86 | 13.09 | 12.80 | 13.01 | 13.01 | 17,283,900 |
| Sep 19, 2024 | 12.75 | 12.83 | 12.51 | 12.66 | 12.66 | 4,017,400 |
| Sep 18, 2024 | 12.80 | 13.08 | 12.45 | 12.55 | 12.55 | 4,507,800 |
| Sep 17, 2024 | 12.77 | 12.91 | 12.61 | 12.77 | 12.77 | 2,434,100 |
| Sep 16, 2024 | 13.16 | 13.18 | 12.59 | 12.86 | 12.86 | 5,490,600 |
| Sep 13, 2024 | 13.55 | 13.70 | 13.28 | 13.36 | 13.36 | 4,119,700 |
| Sep 12, 2024 | 12.63 | 13.37 | 12.62 | 13.28 | 13.28 | 4,370,600 |
| Sep 11, 2024 | 12.19 | 12.43 | 12.11 | 12.41 | 12.41 | 3,316,800 |
| Sep 10, 2024 | 11.62 | 12.30 | 11.61 | 12.28 | 12.28 | 3,340,000 |
| Sep 09, 2024 | 11.40 | 11.59 | 11.35 | 11.56 | 11.56 | 1,759,600 |
| Sep 06, 2024 | 11.72 | 11.81 | 11.28 | 11.30 | 11.30 | 2,416,300 |
| Sep 05, 2024 | 11.83 | 11.93 | 11.70 | 11.74 | 11.74 | 3,287,600 |
| Sep 04, 2024 | 11.55 | 11.76 | 11.50 | 11.60 | 11.60 | 3,495,100 |
| Sep 03, 2024 | 12.04 | 12.10 | 11.46 | 11.66 | 11.66 | 4,690,800 |
| Aug 30, 2024 | 12.11 | 12.22 | 12.07 | 12.18 | 12.18 | 4,898,200 |
| Aug 29, 2024 | 11.89 | 12.17 | 11.89 | 12.15 | 12.15 | 3,012,000 |
| Aug 28, 2024 | 11.84 | 11.90 | 11.73 | 11.85 | 11.85 | 4,481,800 |
| Aug 27, 2024 | 12.02 | 12.10 | 11.93 | 12.04 | 12.04 | 2,018,300 |
| Aug 26, 2024 | 12.40 | 12.47 | 12.20 | 12.21 | 12.21 | 3,051,700 |
| Aug 23, 2024 | 12.38 | 12.53 | 12.28 | 12.37 | 12.37 | 2,846,300 |
| Aug 22, 2024 | 12.44 | 12.45 | 12.16 | 12.30 | 12.30 | 5,618,400 |
| Aug 21, 2024 | 12.72 | 12.80 | 12.41 | 12.66 | 12.66 | 3,153,100 |
| Aug 20, 2024 | 12.88 | 13.05 | 12.75 | 12.80 | 12.80 | 3,227,300 |
| Aug 19, 2024 | 12.46 | 12.80 | 12.46 | 12.78 | 12.78 | 2,720,600 |
| Aug 16, 2024 | 12.42 | 12.58 | 12.29 | 12.56 | 12.56 | 3,414,500 |
| Aug 15, 2024 | 12.38 | 12.42 | 12.01 | 12.25 | 12.25 | 2,164,200 |
| Aug 14, 2024 | 12.29 | 12.37 | 12.12 | 12.35 | 12.35 | 2,670,300 |
| Aug 13, 2024 | 12.23 | 12.43 | 12.17 | 12.34 | 12.34 | 2,216,500 |
| Aug 12, 2024 | 11.75 | 12.27 | 11.73 | 12.25 | 12.25 | 3,367,600 |
| Aug 09, 2024 | 11.68 | 11.80 | 11.52 | 11.65 | 11.65 | 2,253,300 |
| Aug 08, 2024 | 11.32 | 11.72 | 11.20 | 11.58 | 11.58 | 2,694,200 |
| Aug 07, 2024 | 11.98 | 11.98 | 11.11 | 11.17 | 11.17 | 3,458,900 |
| Aug 06, 2024 | 11.53 | 11.97 | 11.48 | 11.82 | 11.82 | 6,105,900 |
| Aug 02, 2024 | 12.80 | 13.08 | 11.92 | 12.14 | 12.14 | 5,144,700 |
| Aug 01, 2024 | 12.36 | 12.80 | 12.22 | 12.71 | 12.71 | 3,511,600 |
| Jul 31, 2024 | 12.25 | 12.62 | 12.22 | 12.55 | 12.55 | 4,578,200 |
| Jul 30, 2024 | 12.21 | 12.26 | 11.89 | 12.10 | 12.10 | 2,617,400 |
| Jul 29, 2024 | 12.01 | 12.13 | 11.89 | 12.13 | 12.13 | 1,570,800 |
| Jul 26, 2024 | 12.01 | 12.09 | 11.83 | 11.92 | 11.92 | 3,185,500 |
| Jul 25, 2024 | 11.90 | 11.95 | 11.55 | 11.80 | 11.80 | 3,946,900 |
| Jul 24, 2024 | 12.53 | 12.70 | 12.20 | 12.22 | 12.22 | 2,088,400 |
| Jul 23, 2024 | 12.32 | 12.46 | 12.23 | 12.46 | 12.46 | 1,514,500 |
| Jul 22, 2024 | 12.10 | 12.31 | 12.05 | 12.26 | 12.26 | 1,828,500 |
| Jul 19, 2024 | 11.82 | 12.21 | 11.78 | 12.13 | 12.13 | 1,915,200 |
| Jul 18, 2024 | 12.49 | 12.49 | 12.13 | 12.22 | 12.22 | 4,054,300 |
| Jul 17, 2024 | 12.69 | 12.86 | 12.40 | 12.41 | 12.41 | 2,748,900 |
| Jul 16, 2024 | 12.56 | 12.80 | 12.51 | 12.75 | 12.75 | 2,811,800 |
| Jul 15, 2024 | 12.54 | 12.66 | 12.43 | 12.49 | 12.49 | 2,124,900 |
| Jul 12, 2024 | 12.36 | 12.65 | 12.35 | 12.55 | 12.55 | 2,019,200 |
| Jul 11, 2024 | 12.40 | 12.56 | 12.12 | 12.53 | 12.53 | 2,822,000 |
| Jul 10, 2024 | 11.82 | 12.21 | 11.81 | 12.19 | 12.19 | 4,061,000 |
| Jul 09, 2024 | 11.71 | 11.80 | 11.61 | 11.72 | 11.72 | 2,179,900 |
| Jul 08, 2024 | 11.43 | 11.72 | 11.37 | 11.71 | 11.71 | 2,316,700 |
| Jul 05, 2024 | 11.44 | 11.65 | 11.41 | 11.54 | 11.54 | 2,801,000 |
| Jul 04, 2024 | 11.22 | 11.33 | 11.22 | 11.33 | 11.33 | 447,400 |
| Jul 03, 2024 | 11.13 | 11.38 | 11.09 | 11.28 | 11.28 | 1,862,600 |
| Jul 02, 2024 | 11.38 | 11.50 | 10.80 | 10.96 | 10.96 | 4,044,900 |
| Jun 28, 2024 | 11.45 | 11.50 | 11.23 | 11.39 | 11.39 | 4,779,100 |
| Jun 27, 2024 | 10.88 | 11.43 | 10.88 | 11.38 | 11.38 | 3,478,800 |
| Jun 26, 2024 | 10.34 | 10.80 | 10.31 | 10.79 | 10.79 | 2,643,300 |
| Jun 25, 2024 | 10.38 | 10.53 | 10.33 | 10.43 | 10.43 | 3,033,900 |
| Jun 24, 2024 | 10.51 | 10.57 | 10.38 | 10.46 | 10.46 | 2,078,000 |
| Jun 21, 2024 | 10.51 | 10.51 | 10.28 | 10.43 | 10.43 | 11,487,600 |
| Jun 20, 2024 | 10.38 | 10.64 | 10.32 | 10.53 | 10.53 | 2,729,400 |
| Jun 19, 2024 | 10.28 | 10.38 | 10.28 | 10.32 | 10.32 | 863,800 |
| Jun 18, 2024 | 10.13 | 10.39 | 10.08 | 10.31 | 10.31 | 2,494,400 |
| Jun 17, 2024 | 10.14 | 10.19 | 9.90 | 10.16 | 10.16 | 2,667,300 |
| Jun 14, 2024 | 10.26 | 10.33 | 10.08 | 10.19 | 10.19 | 1,716,600 |
| Jun 13, 2024 | 10.22 | 10.42 | 10.07 | 10.14 | 10.14 | 2,175,000 |
| Jun 12, 2024 | 10.54 | 10.60 | 10.24 | 10.29 | 10.29 | 2,500,500 |
| Jun 11, 2024 | 10.26 | 10.39 | 10.19 | 10.32 | 10.32 | 2,470,800 |
| Jun 10, 2024 | 10.20 | 10.39 | 10.06 | 10.37 | 10.37 | 3,319,700 |
| Jun 07, 2024 | 10.46 | 10.55 | 10.17 | 10.18 | 10.18 | 3,661,100 |
| Jun 06, 2024 | 10.70 | 10.98 | 10.67 | 10.93 | 10.93 | 2,521,600 |
| Jun 05, 2024 | 10.60 | 10.81 | 10.54 | 10.79 | 10.79 | 2,372,400 |
| Jun 04, 2024 | 10.87 | 10.90 | 10.42 | 10.48 | 10.48 | 4,224,300 |
| Jun 03, 2024 | 11.09 | 11.11 | 10.95 | 11.03 | 11.03 | 3,795,100 |
| May 31, 2024 | 11.15 | 11.22 | 10.88 | 11.07 | 11.07 | 8,769,500 |
| May 30, 2024 | 10.94 | 11.13 | 10.92 | 11.10 | 11.10 | 4,510,800 |
| May 29, 2024 | 11.01 | 11.16 | 10.91 | 10.94 | 10.94 | 3,367,900 |
| May 28, 2024 | 11.20 | 11.27 | 11.07 | 11.17 | 11.17 | 5,450,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.