UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.99 +0.30 (+0.36%) GOLD FUTURES
2,400.00 +11.60 (+0.49%) DOW
37,712.12 -41.19 (-0.11%) Bitcoin GBP
50,953.54 +2,157.99 (+4.42%)
Kinross Gold Corporation (K.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 01:28PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 8.94 | 9.00 | 8.81 | 8.97 | 8.97 | 1,556,118 |
| 17 Apr 2024 | 8.76 | 8.99 | 8.72 | 8.84 | 8.84 | 3,989,900 |
| 16 Apr 2024 | 8.70 | 8.85 | 8.58 | 8.72 | 8.72 | 2,991,300 |
| 15 Apr 2024 | 8.89 | 8.89 | 8.59 | 8.84 | 8.84 | 3,841,400 |
| 12 Apr 2024 | 9.00 | 9.37 | 8.73 | 8.78 | 8.78 | 6,616,900 |
| 11 Apr 2024 | 8.81 | 8.89 | 8.70 | 8.86 | 8.86 | 2,777,700 |
| 10 Apr 2024 | 8.55 | 8.81 | 8.50 | 8.73 | 8.73 | 3,167,700 |
| 09 Apr 2024 | 8.88 | 8.92 | 8.71 | 8.76 | 8.76 | 3,255,900 |
| 08 Apr 2024 | 8.77 | 8.89 | 8.61 | 8.69 | 8.69 | 3,473,400 |
| 05 Apr 2024 | 8.56 | 8.86 | 8.50 | 8.71 | 8.71 | 4,446,900 |
| 04 Apr 2024 | 8.58 | 8.64 | 8.47 | 8.51 | 8.51 | 3,732,000 |
| 03 Apr 2024 | 8.45 | 8.74 | 8.45 | 8.67 | 8.67 | 3,988,700 |
| 02 Apr 2024 | 8.44 | 8.52 | 8.37 | 8.49 | 8.49 | 3,610,400 |
| 01 Apr 2024 | 8.50 | 8.54 | 8.33 | 8.36 | 8.36 | 3,591,300 |
| 28 Mar 2024 | 8.06 | 8.33 | 8.04 | 8.31 | 8.31 | 5,439,900 |
| 27 Mar 2024 | 7.79 | 8.00 | 7.76 | 8.00 | 8.00 | 2,523,800 |
| 26 Mar 2024 | 7.82 | 7.88 | 7.70 | 7.73 | 7.73 | 3,517,200 |
| 25 Mar 2024 | 7.73 | 7.88 | 7.71 | 7.73 | 7.73 | 1,954,400 |
| 22 Mar 2024 | 7.68 | 7.88 | 7.66 | 7.69 | 7.69 | 2,265,200 |
| 21 Mar 2024 | 7.98 | 8.04 | 7.65 | 7.75 | 7.75 | 4,279,700 |
| 20 Mar 2024 | 7.46 | 7.85 | 7.40 | 7.80 | 7.80 | 4,260,300 |
| 19 Mar 2024 | 7.60 | 7.63 | 7.48 | 7.49 | 7.49 | 2,287,600 |
| 18 Mar 2024 | 7.67 | 7.72 | 7.61 | 7.65 | 7.65 | 2,698,700 |
| 15 Mar 2024 | 7.58 | 7.72 | 7.58 | 7.70 | 7.70 | 13,301,400 |
| 14 Mar 2024 | 7.60 | 7.68 | 7.56 | 7.62 | 7.62 | 3,448,300 |
| 13 Mar 2024 | 7.42 | 7.74 | 7.41 | 7.70 | 7.70 | 6,982,800 |
| 12 Mar 2024 | 7.38 | 7.41 | 7.25 | 7.40 | 7.40 | 4,107,500 |
| 11 Mar 2024 | 7.21 | 7.58 | 7.20 | 7.53 | 7.53 | 3,332,100 |
| 08 Mar 2024 | 7.34 | 7.38 | 7.17 | 7.25 | 7.25 | 2,666,600 |
| 07 Mar 2024 | 7.31 | 7.38 | 7.25 | 7.29 | 7.29 | 4,351,200 |
| 06 Mar 2024 | 7.14 | 7.31 | 7.10 | 7.22 | 7.22 | 5,163,100 |
| 05 Mar 2024 | 7.43 | 7.46 | 7.04 | 7.07 | 7.07 | 7,560,200 |
| 05 Mar 2024 | 0.041 Dividend | |||||
| 04 Mar 2024 | 6.99 | 7.30 | 6.98 | 7.27 | 7.23 | 4,341,400 |
| 01 Mar 2024 | 6.71 | 6.88 | 6.63 | 6.88 | 6.84 | 3,279,800 |
| 29 Feb 2024 | 6.61 | 6.72 | 6.60 | 6.64 | 6.60 | 4,479,200 |
| 28 Feb 2024 | 6.56 | 6.57 | 6.46 | 6.50 | 6.46 | 1,749,400 |
| 27 Feb 2024 | 6.68 | 6.72 | 6.57 | 6.57 | 6.53 | 2,241,700 |
| 26 Feb 2024 | 6.65 | 6.71 | 6.61 | 6.64 | 6.60 | 1,495,200 |
| 23 Feb 2024 | 6.66 | 6.77 | 6.57 | 6.73 | 6.69 | 2,512,100 |
| 22 Feb 2024 | 6.67 | 6.75 | 6.59 | 6.64 | 6.60 | 1,591,900 |
| 21 Feb 2024 | 6.86 | 6.87 | 6.66 | 6.71 | 6.67 | 1,990,900 |
| 20 Feb 2024 | 6.88 | 7.00 | 6.85 | 6.86 | 6.82 | 3,066,400 |
| 16 Feb 2024 | 6.84 | 6.99 | 6.83 | 6.83 | 6.79 | 3,281,300 |
| 15 Feb 2024 | 6.90 | 7.21 | 6.88 | 6.91 | 6.87 | 3,574,200 |
| 14 Feb 2024 | 6.72 | 6.77 | 6.66 | 6.76 | 6.72 | 1,597,700 |
| 13 Feb 2024 | 6.84 | 6.87 | 6.65 | 6.71 | 6.67 | 3,516,300 |
| 12 Feb 2024 | 6.94 | 7.06 | 6.88 | 7.00 | 6.96 | 2,535,300 |
| 09 Feb 2024 | 7.15 | 7.18 | 6.93 | 6.95 | 6.91 | 4,617,100 |
| 08 Feb 2024 | 7.18 | 7.24 | 7.16 | 7.17 | 7.13 | 2,571,700 |
| 07 Feb 2024 | 7.34 | 7.35 | 7.23 | 7.24 | 7.20 | 1,430,700 |
| 06 Feb 2024 | 7.35 | 7.38 | 7.27 | 7.34 | 7.30 | 1,602,800 |
| 05 Feb 2024 | 7.31 | 7.35 | 7.22 | 7.30 | 7.26 | 2,703,400 |
| 02 Feb 2024 | 7.49 | 7.51 | 7.33 | 7.40 | 7.36 | 2,328,600 |
| 01 Feb 2024 | 7.47 | 7.76 | 7.47 | 7.69 | 7.65 | 2,897,700 |
| 31 Jan 2024 | 7.43 | 7.58 | 7.39 | 7.41 | 7.37 | 2,928,300 |
| 30 Jan 2024 | 7.52 | 7.56 | 7.37 | 7.41 | 7.37 | 2,127,700 |
| 29 Jan 2024 | 7.50 | 7.51 | 7.38 | 7.47 | 7.43 | 1,730,200 |
| 26 Jan 2024 | 7.46 | 7.51 | 7.44 | 7.46 | 7.42 | 1,074,000 |
| 25 Jan 2024 | 7.47 | 7.57 | 7.39 | 7.48 | 7.44 | 2,308,700 |
| 24 Jan 2024 | 7.58 | 7.69 | 7.25 | 7.33 | 7.29 | 3,186,300 |
| 23 Jan 2024 | 7.36 | 7.50 | 7.28 | 7.49 | 7.45 | 3,604,400 |
| 22 Jan 2024 | 7.20 | 7.36 | 7.14 | 7.32 | 7.28 | 2,020,400 |
| 19 Jan 2024 | 7.35 | 7.38 | 7.24 | 7.26 | 7.22 | 4,595,200 |
| 18 Jan 2024 | 7.39 | 7.39 | 7.29 | 7.34 | 7.30 | 3,384,900 |
| 17 Jan 2024 | 7.49 | 7.62 | 7.31 | 7.35 | 7.31 | 3,414,200 |
| 16 Jan 2024 | 7.75 | 7.82 | 7.60 | 7.61 | 7.57 | 2,544,300 |
| 15 Jan 2024 | 7.86 | 7.87 | 7.79 | 7.81 | 7.77 | 620,000 |
| 12 Jan 2024 | 7.75 | 7.96 | 7.75 | 7.88 | 7.84 | 3,157,400 |
| 11 Jan 2024 | 7.52 | 7.59 | 7.46 | 7.54 | 7.50 | 2,018,900 |
| 10 Jan 2024 | 7.50 | 7.55 | 7.44 | 7.52 | 7.48 | 1,532,100 |
| 09 Jan 2024 | 7.59 | 7.62 | 7.44 | 7.51 | 7.47 | 3,470,100 |
| 08 Jan 2024 | 7.55 | 7.67 | 7.50 | 7.59 | 7.55 | 2,505,700 |
| 05 Jan 2024 | 7.67 | 7.87 | 7.60 | 7.64 | 7.60 | 3,134,600 |
| 04 Jan 2024 | 7.62 | 7.78 | 7.56 | 7.70 | 7.66 | 2,206,600 |
| 03 Jan 2024 | 7.71 | 7.73 | 7.58 | 7.64 | 7.60 | 3,034,100 |
| 02 Jan 2024 | 8.03 | 8.15 | 7.87 | 7.90 | 7.86 | 2,664,900 |
| 29 Dec 2023 | 8.00 | 8.05 | 7.91 | 8.02 | 7.97 | 1,904,800 |
| 28 Dec 2023 | 8.21 | 8.26 | 8.04 | 8.05 | 8.00 | 1,636,000 |
| 27 Dec 2023 | 8.16 | 8.35 | 8.15 | 8.23 | 8.18 | 1,797,100 |
| 22 Dec 2023 | 8.24 | 8.39 | 8.17 | 8.19 | 8.14 | 2,485,700 |
| 21 Dec 2023 | 8.13 | 8.21 | 8.10 | 8.12 | 8.07 | 1,716,300 |
| 20 Dec 2023 | 8.23 | 8.28 | 8.03 | 8.03 | 7.98 | 2,955,800 |
| 19 Dec 2023 | 8.09 | 8.35 | 8.04 | 8.24 | 8.19 | 2,539,500 |
| 18 Dec 2023 | 8.10 | 8.16 | 7.97 | 8.09 | 8.04 | 2,831,500 |
| 15 Dec 2023 | 8.17 | 8.23 | 8.06 | 8.06 | 8.01 | 12,747,800 |
| 14 Dec 2023 | 8.19 | 8.39 | 8.16 | 8.21 | 8.16 | 4,190,700 |
| 13 Dec 2023 | 7.62 | 8.10 | 7.58 | 8.09 | 8.04 | 4,853,900 |
| 12 Dec 2023 | 7.80 | 7.80 | 7.60 | 7.64 | 7.60 | 4,113,600 |
| 11 Dec 2023 | 7.71 | 7.79 | 7.59 | 7.77 | 7.73 | 2,875,100 |
| 08 Dec 2023 | 7.74 | 7.87 | 7.70 | 7.80 | 7.76 | 2,806,900 |
| 07 Dec 2023 | 8.03 | 8.06 | 7.90 | 7.92 | 7.88 | 2,390,200 |
| 06 Dec 2023 | 7.95 | 8.09 | 7.92 | 8.00 | 7.95 | 2,917,200 |
| 05 Dec 2023 | 7.87 | 7.95 | 7.80 | 7.89 | 7.85 | 5,002,700 |
| 04 Dec 2023 | 7.88 | 8.00 | 7.79 | 7.95 | 7.91 | 5,695,400 |
| 01 Dec 2023 | 7.98 | 8.07 | 7.91 | 8.02 | 7.97 | 3,349,600 |
| 30 Nov 2023 | 7.87 | 8.00 | 7.84 | 8.00 | 7.95 | 4,542,000 |
| 29 Nov 2023 | 7.94 | 7.98 | 7.85 | 7.93 | 7.89 | 2,542,900 |
| 29 Nov 2023 | 0.041 Dividend | |||||
| 28 Nov 2023 | 7.87 | 8.00 | 7.81 | 8.00 | 7.91 | 4,179,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.