Skip to main content

Kinross Gold Corporation (TSX:K)

21.28 +0.91 (+4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 20.41 21.30 20.35 21.28 3,787,520 +0.91(+4.47%)
Jun 27, 2025 21.00 21.00 20.16 20.37 5,215,908 -1.24(-5.74%)
Jun 26, 2025 21.19 21.62 21.14 21.61 3,659,459 +0.59(+2.81%)
Jun 25, 2025 20.95 21.22 20.87 21.02 2,298,259 +0.04(+0.19%)
Jun 24, 2025 21.02 21.16 20.57 20.98 5,494,239 -0.59(-2.74%)
Jun 23, 2025 21.33 22.02 21.32 21.57 2,480,726 +0.33(+1.55%)
Jun 20, 2025 20.97 21.48 20.96 21.24 7,751,690 +0.24(+1.14%)
Jun 19, 2025 21.27 21.27 21.00 21.00 1,377,534 -0.28(-1.32%)
Jun 18, 2025 21.30 21.57 21.20 21.28 2,891,349 -0.03(-0.14%)
Jun 17, 2025 21.22 21.36 20.99 21.31 3,023,701 +0.16(+0.76%)
Jun 16, 2025 21.23 21.47 21.03 21.15 3,759,339 -0.31(-1.44%)
Jun 13, 2025 21.49 21.55 21.17 21.46 2,895,065 +0.30(+1.42%)
Jun 12, 2025 21.12 21.39 21.01 21.16 2,317,790 +0.29(+1.39%)
Jun 11, 2025 20.43 20.88 20.30 20.87 2,830,464 +0.59(+2.91%)
Jun 10, 2025 20.70 20.79 20.13 20.28 2,590,790 -0.38(-1.84%)
Jun 09, 2025 20.69 20.81 20.37 20.66 3,390,595 -0.02(-0.10%)
Jun 06, 2025 21.20 21.30 20.57 20.68 3,294,719 -0.46(-2.18%)
Jun 05, 2025 21.46 21.75 20.91 21.14 3,675,201 -0.06(-0.28%)
Jun 04, 2025 21.40 21.43 21.09 21.20 3,111,477 -0.14(-0.66%)
Jun 03, 2025 21.29 21.37 21.01 21.34 4,381,506 -0.19(-0.88%)
Jun 02, 2025 20.70 21.67 20.70 21.53 3,490,645 +1.27(+6.27%)
May 30, 2025 20.18 20.47 19.94 20.26 6,308,157 +0.02(+0.10%)
May 29, 2025 20.48 20.58 20.23 20.24 2,027,945 -0.24(-1.17%)
May 28, 2025 20.19 20.49 20.12 20.48 2,521,482 +0.40(+1.99%)
May 27, 2025 19.77 20.37 19.75 20.08 3,238,971 -0.38(-1.86%)
May 26, 2025 19.95 20.53 19.93 20.46 857,854 +0.27(+1.34%)
May 23, 2025 20.47 20.58 20.16 20.19 2,700,638 +0.08(+0.40%)
May 22, 2025 20.18 20.28 19.90 20.11 2,146,848 -0.20(-0.98%)
May 21, 2025 20.22 20.40 20.02 20.31 3,057,746 +0.31(+1.55%)
May 20, 2025 19.43 20.03 19.43 20.00 4,623,948 +0.81(+4.22%)
May 16, 2025 19.19 0 +0.00(+0.00%)
May 15, 2025 19.03 19.23 18.92 19.19 3,279,441 +0.34(+1.80%)
May 14, 2025 18.75 18.90 18.53 18.85 3,538,678 -0.33(-1.72%)
May 13, 2025 19.29 19.42 19.06 19.18 4,473,522 +0.02(+0.10%)
May 12, 2025 19.91 20.07 19.02 19.16 4,470,330 -1.83(-8.72%)
May 09, 2025 20.86 21.00 20.41 20.99 2,880,266 +0.43(+2.09%)
May 08, 2025 21.50 21.58 20.53 20.56 3,145,655 -1.06(-4.90%)
May 07, 2025 20.49 22.01 20.36 21.62 6,007,712 +0.62(+2.95%)
May 06, 2025 20.48 21.00 20.34 21.00 3,844,802 +0.96(+4.79%)
May 05, 2025 20.00 20.09 19.55 20.04 2,840,258 +0.61(+3.14%)
May 02, 2025 19.86 19.92 19.14 19.43 4,079,138 -0.22(-1.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.