Kinross Gold Corporation (KIN2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 01:09PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 6.30 | 6.30 | 6.24 | 6.24 | 6.24 | 5,200 |
| 29 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 26 Apr 2024 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 5,800 |
| 25 Apr 2024 | 6.12 | 6.14 | 6.12 | 6.12 | 6.12 | 1,419 |
| 24 Apr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 23 Apr 2024 | 5.98 | 5.99 | 5.94 | 5.99 | 5.99 | 4,400 |
| 22 Apr 2024 | 6.25 | 6.25 | 6.06 | 6.06 | 6.06 | 6,250 |
| 19 Apr 2024 | 6.08 | 6.32 | 6.03 | 6.32 | 6.32 | 21,484 |
| 18 Apr 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 4,100 |
| 17 Apr 2024 | 5.84 | 5.94 | 5.84 | 5.91 | 5.91 | 2,500 |
| 16 Apr 2024 | 6.03 | 6.03 | 5.88 | 6.01 | 6.01 | 6,568 |
| 15 Apr 2024 | 6.00 | 6.03 | 6.00 | 6.03 | 6.03 | 3,803 |
| 12 Apr 2024 | 6.10 | 6.15 | 6.10 | 6.14 | 6.14 | 2,900 |
| 11 Apr 2024 | 6.00 | 6.02 | 5.93 | 5.97 | 5.97 | 10,435 |
| 10 Apr 2024 | 5.95 | 5.97 | 5.88 | 5.92 | 5.92 | 24,139 |
| 09 Apr 2024 | 5.97 | 6.01 | 5.91 | 5.92 | 5.92 | 21,699 |
| 08 Apr 2024 | 5.90 | 5.91 | 5.85 | 5.91 | 5.91 | 5,000 |
| 05 Apr 2024 | 5.74 | 6.00 | 5.74 | 6.00 | 6.00 | 4,740 |
| 04 Apr 2024 | 5.90 | 5.90 | 5.81 | 5.88 | 5.88 | 1,210 |
| 03 Apr 2024 | 5.79 | 5.90 | 5.76 | 5.90 | 5.90 | 5,860 |
| 02 Apr 2024 | 5.62 | 5.75 | 5.52 | 5.75 | 5.75 | 7,360 |
| 28 Mar 2024 | 5.41 | 5.70 | 5.41 | 5.68 | 5.68 | 9,401 |
| 27 Mar 2024 | 5.24 | 5.40 | 5.24 | 5.40 | 5.40 | 293 |
| 26 Mar 2024 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 580 |
| 25 Mar 2024 | 5.19 | 5.26 | 5.19 | 5.26 | 5.26 | 1,000 |
| 22 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 21 Mar 2024 | 5.39 | 5.47 | 5.39 | 5.43 | 5.43 | 6,750 |
| 20 Mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 495 |
| 19 Mar 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 18 Mar 2024 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | 1,000 |
| 15 Mar 2024 | 5.20 | 5.24 | 5.20 | 5.22 | 5.22 | 4,525 |
| 14 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1,000 |
| 13 Mar 2024 | 4.96 | 5.20 | 4.95 | 5.20 | 5.20 | 149 |
| 12 Mar 2024 | 5.07 | 5.13 | 4.95 | 4.98 | 4.98 | 7,500 |
| 11 Mar 2024 | 4.95 | 5.13 | 4.95 | 5.13 | 5.13 | 5,025 |
| 08 Mar 2024 | 4.92 | 4.99 | 4.88 | 4.93 | 4.93 | 5,758 |
| 07 Mar 2024 | 4.89 | 4.96 | 4.89 | 4.96 | 4.96 | 395 |
| 06 Mar 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 05 Mar 2024 | 4.89 | 5.03 | 4.83 | 4.83 | 4.83 | 9,090 |
| 05 Mar 2024 | 0.03 Dividend | |||||
| 04 Mar 2024 | 4.65 | 4.78 | 4.65 | 4.78 | 4.75 | 3,280 |
| 01 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | - |
| 29 Feb 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.36 | - |
| 28 Feb 2024 | 4.44 | 4.44 | 4.43 | 4.43 | 4.40 | 20 |
| 27 Feb 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.48 | - |
| 26 Feb 2024 | 4.56 | 4.58 | 4.51 | 4.54 | 4.51 | 3,900 |
| 23 Feb 2024 | 4.57 | 4.57 | 4.55 | 4.55 | 4.52 | 275 |
| 22 Feb 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.54 | - |
| 21 Feb 2024 | 4.67 | 4.71 | 4.67 | 4.71 | 4.68 | 500 |
| 20 Feb 2024 | 4.69 | 4.72 | 4.69 | 4.72 | 4.69 | 9,100 |
| 19 Feb 2024 | 4.70 | 4.72 | 4.70 | 4.72 | 4.69 | 577 |
| 16 Feb 2024 | 4.73 | 4.80 | 4.73 | 4.74 | 4.71 | 4,284 |
| 15 Feb 2024 | 4.62 | 4.73 | 4.62 | 4.73 | 4.70 | 2,150 |
| 14 Feb 2024 | 4.60 | 4.65 | 4.56 | 4.60 | 4.57 | 486 |
| 13 Feb 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.80 | 519 |
| 12 Feb 2024 | 4.77 | 4.86 | 4.77 | 4.86 | 4.83 | 1,000 |
| 09 Feb 2024 | 4.92 | 4.92 | 4.89 | 4.89 | 4.86 | 2,000 |
| 08 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.93 | - |
| 07 Feb 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.97 | - |
| 06 Feb 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.96 | - |
| 05 Feb 2024 | 5.08 | 5.08 | 5.03 | 5.03 | 4.99 | 6,000 |
| 02 Feb 2024 | 5.24 | 5.30 | 5.10 | 5.10 | 5.07 | 955 |
| 01 Feb 2024 | 5.11 | 5.30 | 5.11 | 5.28 | 5.24 | 8,760 |
| 31 Jan 2024 | 5.06 | 5.18 | 5.06 | 5.18 | 5.15 | 4,536 |
| 30 Jan 2024 | 5.13 | 5.13 | 5.11 | 5.11 | 5.07 | 1,000 |
| 29 Jan 2024 | 5.13 | 5.16 | 5.09 | 5.16 | 5.12 | 1,400 |
| 26 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.08 | 400 |
| 25 Jan 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.92 | - |
| 24 Jan 2024 | 5.09 | 5.14 | 5.01 | 5.01 | 4.98 | 600 |
| 23 Jan 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.97 | - |
| 22 Jan 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.86 | - |
| 19 Jan 2024 | 4.99 | 5.08 | 4.99 | 5.02 | 4.99 | 400 |
| 18 Jan 2024 | 4.97 | 5.07 | 4.97 | 4.99 | 4.96 | 1,607 |
| 17 Jan 2024 | 5.11 | 5.11 | 5.05 | 5.05 | 5.02 | 200 |
| 16 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.25 | - |
| 15 Jan 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.20 | - |
| 12 Jan 2024 | 5.14 | 5.23 | 5.14 | 5.23 | 5.20 | 20 |
| 11 Jan 2024 | 5.14 | 5.14 | 5.12 | 5.12 | 5.09 | 2,000 |
| 10 Jan 2024 | 5.07 | 5.10 | 5.07 | 5.10 | 5.07 | 6,520 |
| 09 Jan 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.15 | - |
| 08 Jan 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.11 | - |
| 05 Jan 2024 | 5.24 | 5.26 | 5.24 | 5.26 | 5.23 | 609 |
| 04 Jan 2024 | 5.22 | 5.22 | 5.20 | 5.20 | 5.17 | 355 |
| 03 Jan 2024 | 5.39 | 5.39 | 5.20 | 5.20 | 5.17 | 21,590 |
| 02 Jan 2024 | 5.45 | 5.53 | 5.45 | 5.53 | 5.50 | 2,580 |
| 29 Dec 2023 | 5.48 | 5.48 | 5.45 | 5.45 | 5.42 | 1,450 |
| 28 Dec 2023 | 5.64 | 5.68 | 5.61 | 5.61 | 5.57 | 2,200 |
| 27 Dec 2023 | 5.54 | 5.57 | 5.54 | 5.57 | 5.53 | 4,500 |
| 22 Dec 2023 | 5.53 | 5.74 | 5.53 | 5.74 | 5.70 | 4,770 |
| 21 Dec 2023 | 5.51 | 5.58 | 5.51 | 5.58 | 5.54 | 370 |
| 20 Dec 2023 | 5.61 | 5.69 | 5.59 | 5.59 | 5.55 | 8,720 |
| 19 Dec 2023 | 5.48 | 5.68 | 5.48 | 5.68 | 5.64 | 2,020 |
| 18 Dec 2023 | 5.51 | 5.51 | 5.51 | 5.51 | 5.47 | 810 |
| 15 Dec 2023 | 5.51 | 5.63 | 5.51 | 5.63 | 5.59 | 3,832 |
| 14 Dec 2023 | 5.51 | 5.68 | 5.51 | 5.56 | 5.53 | 600 |
| 13 Dec 2023 | 5.16 | 5.45 | 5.16 | 5.45 | 5.42 | 10,000 |
| 12 Dec 2023 | 5.32 | 5.38 | 5.18 | 5.18 | 5.15 | 230 |
| 11 Dec 2023 | 5.28 | 5.31 | 5.25 | 5.31 | 5.28 | 2,170 |
| 08 Dec 2023 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | - |
| 07 Dec 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | - |
| *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.