Kinross Gold Corporation (0R2D.IL)
IOB - IOB Delayed price. Currency in CAD
Add to watchlist
At close: 04:06PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 02 May 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 01 May 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 30 Apr 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 29 Apr 2024 | 9.23 | 9.31 | 9.23 | 9.31 | 9.31 | 13,472 |
| 26 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 25 Apr 2024 | 9.02 | 8.90 | 8.90 | 9.04 | 9.04 | 22,591 |
| 24 Apr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 23 Apr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 22 Apr 2024 | 9.31 | 8.95 | 8.91 | 8.89 | 8.89 | 69,132 |
| 19 Apr 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 18 Apr 2024 | 8.84 | 8.95 | 8.95 | 8.84 | 8.84 | 10,411 |
| 17 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 16 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 15 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 12 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 11 Apr 2024 | 8.72 | 8.81 | 8.81 | 8.80 | 8.80 | 19,883 |
| 10 Apr 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 09 Apr 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 08 Apr 2024 | 8.70 | 8.72 | 8.72 | 8.69 | 8.69 | 35,036 |
| 05 Apr 2024 | 8.52 | 8.57 | 8.57 | 8.72 | 8.72 | 77,795 |
| 04 Apr 2024 | 8.68 | 8.50 | 8.50 | 8.52 | 8.52 | 37,469 |
| 03 Apr 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 02 Apr 2024 | 8.36 | 8.39 | 8.39 | 8.52 | 8.52 | 22,638 |
| 28 Mar 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 27 Mar 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 26 Mar 2024 | 7.72 | 7.80 | 7.80 | 7.88 | 7.88 | 2,611 |
| 25 Mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 22 Mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 21 Mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 20 Mar 2024 | 7.53 | 7.82 | 7.53 | 7.59 | 7.59 | 20,493 |
| 19 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 18 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 15 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 14 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 13 Mar 2024 | 7.35 | 7.68 | 7.68 | 7.61 | 7.61 | 12,340 |
| 12 Mar 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 11 Mar 2024 | 7.25 | 7.44 | 7.36 | 7.38 | 7.38 | 25,310 |
| 08 Mar 2024 | 7.29 | 7.28 | 7.26 | 7.29 | 7.29 | 21,262 |
| 07 Mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 06 Mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 05 Mar 2024 | 7.24 | 7.15 | 7.15 | 7.24 | 7.24 | 64,695 |
| 05 Mar 2024 | 0.03 Dividend | |||||
| 04 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.67 | - |
| 01 Mar 2024 | 6.65 | 6.81 | 6.81 | 6.70 | 6.67 | 9,328 |
| 29 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.47 | - |
| 28 Feb 2024 | 6.57 | 6.56 | 6.56 | 6.50 | 6.47 | 12,170 |
| 27 Feb 2024 | 6.64 | 6.66 | 6.66 | 6.65 | 6.62 | 3,838 |
| 26 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.61 | - |
| 23 Feb 2024 | 6.64 | 6.66 | 6.66 | 6.64 | 6.61 | 6,226 |
| 22 Feb 2024 | 6.72 | 6.60 | 6.60 | 6.74 | 6.71 | 3,986 |
| 21 Feb 2024 | 6.86 | 6.69 | 6.69 | 6.72 | 6.69 | 5,841 |
| 20 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.89 | - |
| 19 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.89 | - |
| 16 Feb 2024 | 6.92 | 6.84 | 6.84 | 6.92 | 6.89 | 15,668 |
| 15 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.31 | - |
| 14 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.31 | - |
| 13 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.31 | - |
| 12 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.31 | - |
| 09 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.31 | - |
| 08 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.31 | - |
| 07 Feb 2024 | 7.34 | 7.32 | 7.32 | 7.34 | 7.31 | 8,860 |
| 06 Feb 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.26 | - |
| 05 Feb 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.26 | - |
| 02 Feb 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.26 | - |
| 01 Feb 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.26 | - |
| 31 Jan 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.26 | - |
| 30 Jan 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.26 | - |
| 29 Jan 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.26 | - |
| 26 Jan 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.26 | - |
| 25 Jan 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.26 | - |
| 24 Jan 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.26 | - |
| 23 Jan 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.26 | - |
| 22 Jan 2024 | 7.27 | 7.26 | 7.22 | 7.29 | 7.26 | 5,854 |
| 19 Jan 2024 | 7.34 | 7.28 | 7.28 | 7.35 | 7.32 | 8,618 |
| 18 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | - |
| 17 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | - |
| 16 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | - |
| 15 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | - |
| 12 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | - |
| 11 Jan 2024 | 7.51 | 7.57 | 7.57 | 7.49 | 7.46 | 22,605 |
| 10 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.58 | - |
| 09 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.58 | - |
| 08 Jan 2024 | 7.64 | 7.63 | 7.63 | 7.61 | 7.58 | 8,274 |
| 05 Jan 2024 | 7.69 | 7.73 | 7.73 | 7.68 | 7.65 | 4,919 |
| 04 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.72 | - |
| 03 Jan 2024 | 7.89 | 7.68 | 7.68 | 7.75 | 7.72 | 17,683 |
| 02 Jan 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.16 | - |
| 29 Dec 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.16 | - |
| 28 Dec 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.16 | - |
| 27 Dec 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.16 | - |
| 22 Dec 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 8.16 | - |
| 21 Dec 2023 | 8.05 | 8.17 | 8.14 | 8.19 | 8.16 | 17,072 |
| 20 Dec 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.08 | - |
| 19 Dec 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.08 | - |
| 18 Dec 2023 | 8.09 | 8.10 | 8.10 | 8.12 | 8.08 | 12,557 |
| 15 Dec 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.73 | - |
| 14 Dec 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.73 | - |
| 13 Dec 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.73 | - |
| 12 Dec 2023 | 7.76 | 7.80 | 7.80 | 7.77 | 7.73 | 24,587 |
| *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.