Kinross Gold Corporation (KIN2.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 04:55PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 6.28 | 6.67 | 6.21 | 6.67 | 6.67 | 18,303 |
| 07 May 2024 | 6.26 | 6.26 | 6.18 | 6.25 | 6.25 | 2,003 |
| 06 May 2024 | 6.15 | 6.24 | 6.15 | 6.23 | 6.23 | 5,015 |
| 03 May 2024 | 6.12 | 6.12 | 6.03 | 6.08 | 6.08 | 5,516 |
| 02 May 2024 | 6.02 | 6.12 | 6.02 | 6.12 | 6.12 | 1,283 |
| 30 Apr 2024 | 6.29 | 6.29 | 6.12 | 6.12 | 6.12 | 6,963 |
| 29 Apr 2024 | 6.32 | 6.36 | 6.26 | 6.34 | 6.34 | 655 |
| 26 Apr 2024 | 6.30 | 6.40 | 6.30 | 6.32 | 6.32 | - |
| 25 Apr 2024 | 6.18 | 6.23 | 6.18 | 6.23 | 6.23 | 20,660 |
| 24 Apr 2024 | 6.07 | 6.15 | 6.07 | 6.14 | 6.14 | 1,131 |
| 23 Apr 2024 | 6.04 | 6.09 | 5.91 | 6.08 | 6.08 | 6,607 |
| 22 Apr 2024 | 6.29 | 6.29 | 6.09 | 6.10 | 6.10 | 20,766 |
| 19 Apr 2024 | 6.16 | 6.30 | 6.01 | 6.28 | 6.28 | 8,348 |
| 18 Apr 2024 | 5.98 | 6.12 | 5.98 | 6.08 | 6.08 | 6,754 |
| 17 Apr 2024 | 5.97 | 6.10 | 5.89 | 6.03 | 6.03 | 9,350 |
| 16 Apr 2024 | 6.00 | 6.00 | 5.87 | 5.96 | 5.96 | 4,739 |
| 15 Apr 2024 | 6.10 | 6.10 | 5.90 | 5.98 | 5.98 | 5,349 |
| 12 Apr 2024 | 6.12 | 6.40 | 6.09 | 6.16 | 6.16 | 82,713 |
| 11 Apr 2024 | 6.00 | 6.01 | 5.91 | 5.94 | 5.94 | 5,638 |
| 10 Apr 2024 | 5.98 | 5.98 | 5.88 | 5.96 | 5.96 | 3,049 |
| 09 Apr 2024 | 5.91 | 6.01 | 5.90 | 5.95 | 5.95 | 13,183 |
| 08 Apr 2024 | 6.00 | 6.00 | 5.86 | 5.92 | 5.92 | 5,389 |
| 05 Apr 2024 | 5.69 | 5.93 | 5.69 | 5.90 | 5.90 | 9,723 |
| 04 Apr 2024 | 5.97 | 5.97 | 5.80 | 5.84 | 5.84 | 1,215 |
| 03 Apr 2024 | 5.74 | 5.84 | 5.74 | 5.80 | 5.80 | 4,713 |
| 02 Apr 2024 | 5.67 | 5.84 | 5.67 | 5.74 | 5.74 | 19,730 |
| 28 Mar 2024 | 5.41 | 5.64 | 5.41 | 5.64 | 5.64 | 7,909 |
| 27 Mar 2024 | 5.27 | 5.39 | 5.27 | 5.39 | 5.39 | 843 |
| 26 Mar 2024 | 5.26 | 5.36 | 5.26 | 5.30 | 5.30 | 2,898 |
| 25 Mar 2024 | 5.18 | 5.34 | 5.17 | 5.32 | 5.32 | 6,870 |
| 22 Mar 2024 | 5.22 | 5.30 | 5.21 | 5.29 | 5.29 | 3,621 |
| 21 Mar 2024 | 5.41 | 5.47 | 5.24 | 5.24 | 5.24 | 9,818 |
| 20 Mar 2024 | 5.01 | 5.13 | 5.01 | 5.11 | 5.11 | 1,101 |
| 19 Mar 2024 | 5.16 | 5.18 | 5.14 | 5.16 | 5.16 | 2,743 |
| 18 Mar 2024 | 5.14 | 5.23 | 5.12 | 5.22 | 5.22 | 23,437 |
| 15 Mar 2024 | 5.25 | 5.26 | 5.15 | 5.21 | 5.21 | 18,455 |
| 14 Mar 2024 | 5.20 | 5.20 | 5.13 | 5.18 | 5.18 | 44,154 |
| 13 Mar 2024 | 4.95 | 5.22 | 4.95 | 5.22 | 5.22 | 1,496 |
| 12 Mar 2024 | 5.14 | 5.14 | 5.10 | 5.10 | 5.10 | 3,796 |
| 11 Mar 2024 | 4.90 | 5.07 | 4.90 | 5.07 | 5.07 | 907 |
| 08 Mar 2024 | 4.99 | 5.00 | 4.88 | 4.89 | 4.89 | 16,413 |
| 07 Mar 2024 | 4.92 | 4.96 | 4.90 | 4.94 | 4.94 | 11,024 |
| 06 Mar 2024 | 4.80 | 4.93 | 4.75 | 4.93 | 4.93 | 13,629 |
| 05 Mar 2024 | 4.96 | 5.04 | 4.87 | 4.87 | 4.87 | 43,318 |
| 05 Mar 2024 | 0.03 Dividend | |||||
| 04 Mar 2024 | 4.70 | 4.84 | 4.70 | 4.84 | 4.81 | 2,461 |
| 01 Mar 2024 | 4.59 | 4.65 | 4.51 | 4.63 | 4.61 | 43,040 |
| 29 Feb 2024 | 4.42 | 4.53 | 4.39 | 4.50 | 4.48 | 7,276 |
| 28 Feb 2024 | 4.48 | 4.48 | 4.42 | 4.42 | 4.39 | 4,639 |
| 27 Feb 2024 | 4.57 | 4.57 | 4.52 | 4.52 | 4.49 | 2,029 |
| 26 Feb 2024 | 4.64 | 4.64 | 4.53 | 4.53 | 4.50 | 1,444 |
| 23 Feb 2024 | 4.57 | 4.60 | 4.51 | 4.60 | 4.57 | 595 |
| 22 Feb 2024 | 4.59 | 4.59 | 4.53 | 4.53 | 4.50 | 354 |
| 21 Feb 2024 | 4.71 | 4.71 | 4.57 | 4.58 | 4.56 | 1,239 |
| 20 Feb 2024 | 4.68 | 4.73 | 4.68 | 4.73 | 4.70 | 386 |
| 19 Feb 2024 | 4.70 | 4.78 | 4.70 | 4.70 | 4.67 | 616 |
| 16 Feb 2024 | 4.80 | 4.80 | 4.73 | 4.74 | 4.71 | 6,954 |
| 15 Feb 2024 | 4.67 | 4.89 | 4.66 | 4.83 | 4.80 | 5,352 |
| 14 Feb 2024 | 4.59 | 4.68 | 4.57 | 4.64 | 4.61 | 21,846 |
| 13 Feb 2024 | 4.89 | 4.89 | 4.66 | 4.66 | 4.63 | 2,071 |
| 12 Feb 2024 | 4.84 | 4.86 | 4.74 | 4.86 | 4.83 | 6,165 |
| 09 Feb 2024 | 4.95 | 4.95 | 4.82 | 4.84 | 4.81 | 12,986 |
| 08 Feb 2024 | 5.01 | 5.01 | 4.94 | 4.95 | 4.92 | 53 |
| 07 Feb 2024 | 5.01 | 5.01 | 5.00 | 5.01 | 4.97 | 220 |
| 06 Feb 2024 | 4.98 | 5.07 | 4.98 | 5.05 | 5.01 | 8,118 |
| 05 Feb 2024 | 5.07 | 5.11 | 4.99 | 5.01 | 4.98 | 4,452 |
| 02 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.27 | 7 |
| 01 Feb 2024 | 5.19 | 5.27 | 5.12 | 5.27 | 5.24 | 1,067 |
| 31 Jan 2024 | 5.05 | 5.19 | 5.05 | 5.13 | 5.09 | 6,308 |
| 30 Jan 2024 | 5.14 | 5.18 | 5.08 | 5.08 | 5.05 | 1,810 |
| 29 Jan 2024 | 5.14 | 5.20 | 5.09 | 5.11 | 5.07 | 1,238 |
| 26 Jan 2024 | 5.09 | 5.11 | 5.09 | 5.11 | 5.08 | 1 |
| 25 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | 100 |
| 24 Jan 2024 | 5.09 | 5.17 | 4.94 | 4.98 | 4.95 | 9,204 |
| 23 Jan 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.98 | 5 |
| 22 Jan 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.82 | 2 |
| 19 Jan 2024 | 5.05 | 5.06 | 4.97 | 4.97 | 4.94 | 553 |
| 18 Jan 2024 | 5.02 | 5.09 | 5.00 | 5.01 | 4.97 | 17,693 |
| 17 Jan 2024 | 5.10 | 5.13 | 5.02 | 5.02 | 4.99 | 11,897 |
| 16 Jan 2024 | 5.32 | 5.32 | 5.26 | 5.30 | 5.26 | 3,611 |
| 15 Jan 2024 | 5.37 | 5.38 | 5.32 | 5.32 | 5.29 | 600 |
| 12 Jan 2024 | 5.14 | 5.42 | 5.14 | 5.38 | 5.35 | 3,223 |
| 11 Jan 2024 | 5.14 | 5.17 | 5.09 | 5.09 | 5.06 | 6,774 |
| 10 Jan 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.05 | 147 |
| 09 Jan 2024 | 5.20 | 5.22 | 5.08 | 5.10 | 5.07 | 1,138 |
| 08 Jan 2024 | 5.20 | 5.22 | 5.11 | 5.22 | 5.19 | 6,282 |
| 05 Jan 2024 | 5.24 | 5.30 | 5.23 | 5.27 | 5.24 | 3,395 |
| 04 Jan 2024 | 5.22 | 5.28 | 5.18 | 5.28 | 5.25 | 7,020 |
| 03 Jan 2024 | 5.38 | 5.43 | 5.23 | 5.23 | 5.20 | 12,911 |
| 02 Jan 2024 | 5.53 | 5.56 | 5.44 | 5.44 | 5.41 | 2,704 |
| 29 Dec 2023 | 5.45 | 5.45 | 5.44 | 5.44 | 5.41 | 3,200 |
| 28 Dec 2023 | 5.69 | 5.69 | 5.55 | 5.55 | 5.51 | 4,364 |
| 27 Dec 2023 | 5.58 | 5.65 | 5.57 | 5.65 | 5.61 | 1,008 |
| 22 Dec 2023 | 5.63 | 5.72 | 5.63 | 5.65 | 5.61 | 4,865 |
| 21 Dec 2023 | 5.56 | 5.61 | 5.47 | 5.59 | 5.55 | 15,548 |
| 20 Dec 2023 | 5.66 | 5.66 | 5.59 | 5.61 | 5.57 | 15,797 |
| 19 Dec 2023 | 5.54 | 5.70 | 5.53 | 5.68 | 5.64 | 4,538 |
| 18 Dec 2023 | 5.51 | 5.59 | 5.49 | 5.49 | 5.46 | 646 |
| 15 Dec 2023 | 5.61 | 5.61 | 5.53 | 5.60 | 5.57 | 17,581 |
| 14 Dec 2023 | 5.55 | 5.68 | 5.51 | 5.63 | 5.60 | 13,246 |
| *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.