Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote CAD

Kinross Gold Corporation (0R2D.IL)

20.08
-0.02
(-0.10%)
As of April 24 at 4:03:30 PM GMT+1. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.0020.0820.0820.0820.088,200
Apr 23, 202520.3819.5619.2819.5219.5245,109
Apr 22, 202520.9020.9020.9020.9020.90-
Apr 17, 202520.9020.9020.9020.9020.90-
Apr 16, 202520.4520.8920.8920.9020.9056,616
Apr 15, 202520.2020.2020.2020.2020.20-
Apr 14, 202519.9820.2620.1820.2020.20107,944
Apr 11, 202519.1719.1719.1719.1719.17-
Apr 10, 202518.3519.1719.1719.1719.1750,263
Apr 9, 202516.8816.8816.8816.8816.88-
Apr 8, 202516.8816.8816.8816.8816.88-
Apr 7, 202516.7317.1617.1616.8816.8875,491
Apr 4, 202517.8517.4016.7316.6716.67101,082
Apr 3, 202518.2317.9817.4717.8017.80128,964
Apr 2, 202517.9817.9517.9518.0518.0527,115
Apr 1, 202518.1317.8817.8818.1518.1547,010
Mar 31, 202517.9817.9817.9817.9817.98-
Mar 28, 202517.7817.9317.8817.9817.9852,358
Mar 27, 202517.4417.5817.5817.8217.8227,501
Mar 26, 202517.6117.5017.4517.4417.4419,099
Mar 25, 202517.3717.5417.5417.7717.7719,423
Mar 24, 202517.2217.2217.2217.2217.22-
Mar 21, 202517.2217.2217.2217.2217.22-
Mar 20, 202517.2217.2217.2217.2217.22-
Mar 19, 202517.2517.5217.3517.2217.2226,011
Mar 18, 202517.1017.3317.2717.2017.2053,224
Mar 17, 202516.6117.0717.0017.0117.0131,147
Mar 14, 202516.4916.6016.6016.7716.7723,257
Mar 13, 202516.0416.6016.6016.5016.5059,504
Mar 12, 202516.0515.9115.9116.0716.0722,463
Mar 11, 202515.5515.5515.5515.5515.55-
Mar 10, 202516.1715.1015.1015.5515.5557,726
Mar 7, 202516.4016.4016.4016.4016.40-
Mar 6, 202516.4016.4016.4016.4016.40-
Mar 5, 2025 0.0416574 Dividend
Mar 5, 202516.0716.4016.1216.4016.40107,399
Mar 4, 202515.1415.1415.1415.1415.11-
Mar 3, 202515.1415.1415.1415.1415.11-
Feb 28, 202515.1415.1415.1415.1415.11-
Feb 27, 202515.1415.1415.1415.1415.11-
Feb 26, 202515.1415.1415.1415.1415.11-
Feb 25, 202515.7815.0614.9915.1415.1153,271
Feb 24, 202515.6515.7615.7615.5615.5229,008
Feb 21, 202516.4716.4716.4716.4716.44-
Feb 20, 202516.1616.4216.4216.4716.4464,510
Feb 19, 202516.0216.0216.0216.0215.99-
Feb 18, 202515.9915.9515.9016.0215.9945,433
Feb 17, 202516.0116.0116.0116.0115.98-
Feb 14, 202516.2616.0615.9216.0115.9875,815
Feb 13, 202517.3816.9516.2516.3516.32141,458
Feb 12, 202517.3317.3317.3317.3317.30-
Feb 11, 202517.3317.3317.3317.3317.30-
Feb 10, 202517.5817.5817.2717.3317.3037,187
Feb 7, 202517.0517.0517.0517.0317.0042,076
Feb 6, 202517.0117.1717.0017.0517.0128,026
Feb 5, 202516.4417.1316.8317.0917.0679,052
Feb 4, 202516.6716.7816.3416.3516.3279,675
Feb 3, 202516.4316.8016.8016.7416.7144,790
Jan 31, 202516.6316.8116.7616.6316.59113,264
Jan 30, 202516.0516.7816.5516.6516.6186,090
Jan 29, 202515.2915.2915.2915.2915.26-
Jan 28, 202515.2815.2715.2715.2915.26195,927
Jan 27, 202515.0415.0415.0415.0415.01-
Jan 24, 202515.0415.0415.0415.0415.01-
Jan 23, 202515.0415.0415.0415.0415.01-
Jan 22, 202515.0415.0415.0415.0415.01-
Jan 21, 202515.0415.0415.0415.0415.01-
Jan 20, 202514.9115.0515.0515.0415.019,633
Jan 17, 202514.7614.9414.9414.8614.8420,889
Jan 16, 202515.0215.0215.0215.0214.99-
Jan 15, 202515.0215.0215.0215.0214.99-
Jan 14, 202514.4915.0014.9515.0214.9941,193
Jan 13, 202515.0414.6014.5914.5214.4924,919
Jan 10, 202515.3215.4115.4015.1015.0841,151
Jan 9, 202514.4014.4014.4014.4014.38-
Jan 8, 202514.2014.6714.6714.4014.3821,342
Jan 7, 202514.0914.0914.0914.0914.06-
Jan 6, 202514.0914.0914.0914.0914.06-
Jan 3, 202514.2214.1414.1314.0914.066,845
Jan 2, 202513.5613.5613.5613.5613.54-
Dec 31, 202413.5613.5613.5613.5613.54-
Dec 30, 202413.5613.5613.5613.5613.54-
Dec 27, 202413.5613.5613.5613.5613.54-
Dec 24, 202413.5613.5613.5613.5613.54-
Dec 23, 202413.5613.5613.5613.5613.54-
Dec 20, 202413.5613.5613.5613.5613.54-
Dec 19, 202413.5613.5613.5613.5613.54-
Dec 18, 202413.7213.6513.6513.5613.5414,201
Dec 17, 202413.7313.7313.7313.7313.71-
Dec 16, 202413.9013.9613.9113.7313.7165,770
Dec 13, 202413.9213.9213.9213.9213.89-
Dec 12, 202413.9213.9213.9213.9213.89-
Dec 11, 202413.9213.9213.9213.9213.89-
Dec 10, 202413.9213.9213.9213.9213.89-
Dec 9, 202413.9213.9213.9213.9213.89-
Dec 6, 202413.9213.9213.9213.9213.89-
Dec 5, 202413.9813.9413.8313.9213.8963,761
Dec 4, 202413.9814.1813.9014.1014.0735,480
Dec 3, 202413.4414.1113.6714.0614.03178,827
Dec 2, 202413.8213.8213.8213.8213.79-
Nov 29, 202413.8213.8213.8213.8213.79-
Nov 28, 2024 0.0416574 Dividend
Nov 28, 202413.7513.8113.8113.8213.793,293
Nov 27, 202414.0114.1613.7814.1214.0689,698
Nov 26, 202413.9313.9313.9313.9313.87-
Nov 25, 202413.9313.9313.9313.9313.87-
Nov 22, 202413.9313.9313.9313.9313.87-
Nov 21, 202413.9313.9313.9313.9313.87-
Nov 20, 202413.9313.9313.9313.9313.87-
Nov 19, 202413.6513.8013.8013.9313.87415,611
Nov 18, 202413.2613.2613.2613.2613.21-
Nov 15, 202413.2613.2613.2613.2613.21-
Nov 14, 202413.2613.2613.2613.2613.21-
Nov 13, 202413.2613.2613.2613.2613.21-
Nov 12, 202413.2613.2613.2613.2613.21-
Nov 11, 202414.5313.9713.1813.2613.2140,996
Nov 8, 202414.3014.3014.3014.3014.24-
Nov 7, 202413.7214.3514.0914.3014.2417,308
Nov 6, 202413.8812.9312.9013.8313.7735,346
Nov 5, 202413.9713.9713.9713.9713.91-
Nov 4, 202413.9314.0513.9013.9713.9147,626
Nov 1, 202414.0214.0214.0214.0213.97-
Oct 31, 202414.5513.9313.9314.0213.9762,713
Oct 30, 202414.6014.6014.6014.6014.54-
Oct 29, 202414.6014.6014.6014.6014.54-
Oct 28, 202414.6014.6314.6314.6014.5421,222
Oct 25, 202414.8814.7614.7614.8014.7425,816
Oct 24, 202414.6314.6314.6314.6314.57-
Oct 23, 202414.6314.6314.6314.6314.57-
Oct 22, 202414.6314.6314.6314.6314.57-
Oct 21, 202414.6014.8514.8514.6314.5769,733
Oct 18, 202414.0214.5614.5614.4814.4373,497
Oct 17, 202414.1314.1314.1314.1214.0622,263
Oct 16, 202413.8213.8213.8213.7213.6667,623
Oct 15, 202412.8212.8212.8212.8212.77-
Oct 14, 202412.8212.8212.8212.8212.77-
Oct 11, 202412.8212.8212.8212.8212.77-
Oct 10, 202412.8212.8212.8212.8212.77-
Oct 9, 202412.8212.8212.8212.8212.77-
Oct 8, 202412.8212.8212.8212.8212.77-
Oct 7, 202412.8212.8212.8212.8212.77-
Oct 4, 202412.8212.8212.8212.8212.77-
Oct 3, 202413.1912.9012.9012.8212.7740,550
Oct 2, 202412.7712.7712.7712.7712.72-
Oct 1, 202412.6612.7712.7712.7712.7212,805
Sep 30, 202412.8512.7612.6012.7212.67100,051
Sep 27, 202413.2513.2513.2513.2513.19-
Sep 26, 202413.2513.2513.2513.2513.19-
Sep 25, 202413.1413.4013.4013.2513.1994,283
Sep 24, 202413.0113.1313.1013.0913.0373,942
Sep 23, 202412.5012.5012.5012.5012.45-
Sep 20, 202412.6112.9512.9112.5012.4541,992
Sep 19, 202412.5512.6112.5812.5612.5118,080
Sep 18, 202412.7712.5912.5912.5212.4689,969
Sep 17, 202412.7312.7312.7312.7312.68-
Sep 16, 202413.3712.7712.7712.7312.68111,156
Sep 13, 202412.1312.1312.1312.1312.08-
Sep 12, 202412.1312.1312.1312.1312.08-
Sep 11, 202412.2512.3412.1212.1312.0843,009
Sep 10, 202411.5511.8011.8012.0211.9718,414
Sep 9, 202412.1312.1312.1312.1312.08-
Sep 6, 202412.1312.1312.1312.1312.08-
Sep 5, 202412.1312.1312.1312.1312.08-
Sep 4, 202412.1312.1312.1312.1312.08-
Sep 3, 202412.1312.1312.1312.1312.08-
Sep 2, 202412.1312.1312.1312.1312.08-
Aug 30, 202412.1312.1912.1912.1312.0813,809
Aug 29, 202412.4912.4912.4912.4912.44-
Aug 28, 202412.4912.4912.4912.4912.44-
Aug 27, 202412.4912.4912.4912.4912.44-
Aug 23, 202412.4912.4912.4912.4912.44-
Aug 22, 2024 0.0416574 Dividend
Aug 22, 202412.4912.4912.4912.4912.44-
Aug 21, 202412.4912.4912.4912.4912.41-
Aug 20, 202412.4912.4912.4912.4912.41-
Aug 19, 202412.4912.4912.4912.4912.41-
Aug 16, 202412.2412.3112.3112.4912.4117,781
Aug 15, 202412.3112.3112.3112.3112.23-
Aug 14, 202412.3112.3112.3112.3112.23-
Aug 13, 202412.2512.4012.4012.3112.2310,737
Aug 12, 202411.6311.9611.8511.8311.7525,600
Aug 9, 202411.5411.7211.7211.6511.584,666
Aug 8, 202411.7611.7611.7611.7611.69-
Aug 7, 202411.7611.7611.7611.7611.69-
Aug 6, 202412.1311.8911.5511.7611.6956,583
Aug 5, 202412.2312.2312.2312.2312.15-
Aug 2, 202412.6913.0213.0212.2312.15115,588
Aug 1, 202411.7511.7511.7511.7511.68-
Jul 31, 202411.7511.7511.7511.7511.68-
Jul 30, 202411.7511.7511.7511.7511.68-
Jul 29, 202411.7511.7511.7511.7511.68-
Jul 26, 202411.7511.7511.7511.7511.68-
Jul 25, 202412.2311.6511.5811.7511.6813,832
Jul 24, 202412.0512.0512.0512.0511.97-
Jul 23, 202412.0512.0512.0512.0511.97-
Jul 22, 202412.0512.0512.0512.0511.97-
Jul 19, 202412.2312.0111.7812.0511.9725,433
Jul 18, 202412.7012.7012.7012.7012.62-
Jul 17, 202412.7012.7012.7012.7012.62-
Jul 16, 202412.5212.5912.5712.7012.6223,914
Jul 15, 202412.5212.5212.5212.5212.44-
Jul 12, 202412.5212.3612.3612.5212.4423,311
Jul 11, 202411.5811.5811.5811.5811.51-
Jul 10, 202411.5811.5811.5811.5811.51-
Jul 9, 202411.5811.5811.5811.5811.51-
Jul 8, 202411.5811.5811.5811.5811.51-
Jul 5, 202411.3111.6311.5011.5811.5172,898
Jul 4, 202410.4110.4110.4110.4110.34-
Jul 3, 202410.4110.4110.4110.4110.34-
Jul 2, 202410.4110.4110.4110.4110.34-
Jul 1, 202410.4110.4110.4110.4110.34-
Jun 28, 202410.4110.4110.4110.4110.34-
Jun 27, 202410.4110.4110.4110.4110.34-
Jun 26, 202410.4110.4110.4110.4110.34-
Jun 25, 202410.4110.4110.4110.4110.34-
Jun 24, 202410.4210.5110.5110.4110.3412,330
Jun 21, 202410.5010.5010.5010.5010.43-
Jun 20, 202410.3110.3810.3810.5010.437,119
Jun 19, 202410.1810.1810.1810.1810.11-
Jun 18, 202410.1810.1810.1810.1810.11-
Jun 17, 202410.1810.1810.1810.1810.11-
Jun 14, 202410.1810.1810.1810.1810.11-
Jun 13, 202410.1810.1810.1810.1810.11-
Jun 12, 202410.1810.1810.1810.1810.11-
Jun 11, 202410.1810.1810.1810.1810.11-
Jun 10, 202410.1810.2010.2010.1810.1113,231
Jun 7, 202410.9310.9310.9310.9310.85-
Jun 6, 202410.7810.9510.7410.9310.8579,727
Jun 5, 202411.0511.0511.0511.0510.97-
Jun 4, 202411.0511.0511.0511.0510.97-
Jun 3, 202411.0511.0511.0511.0510.97-
May 31, 202411.0511.0511.0511.0510.97-
May 30, 2024 0.0416574 Dividend
May 30, 202411.0511.0511.0511.0510.97-
May 29, 202411.0511.0511.0511.0510.94-
May 28, 202411.0511.0511.0511.0510.94-
May 24, 202410.8410.9410.9411.0510.9427,482
May 23, 202410.8410.9810.9810.7410.6595,352
May 22, 202411.1611.0210.8410.7710.67139,745
May 21, 202410.8611.0611.0611.1111.0117,059
May 20, 202410.8910.8910.8910.8910.79-
May 17, 202410.6710.9010.8810.8910.79104,087
May 16, 202410.5610.5610.5610.5610.47-
May 15, 202410.5610.5610.5610.5610.47-
May 14, 202410.3610.5710.5610.5610.4732,709
May 13, 202410.3710.4110.4010.3110.2168,688
May 10, 202410.1410.1410.1410.1410.05-
May 9, 20249.7510.2310.2310.1410.0559,284
May 8, 20249.239.239.239.239.14-
May 7, 20249.209.249.249.239.1448,565
May 3, 20249.319.319.319.319.22-
May 2, 20249.319.319.319.319.22-
May 1, 20249.319.319.319.319.22-
Apr 30, 20249.319.319.319.319.22-
Apr 29, 20249.239.319.239.319.2213,472
Apr 26, 20249.049.049.049.048.96-
Apr 25, 20249.028.908.909.048.9622,591

Related Tickers

9CD1.MU Caledonia Mining Corp PLC
11.70
0.00%
 
FJZ.SG Zijin Mining Group Co Ltd
1.9275
+1.47%
 
DGD.MU De Grey Mining Ltd
1.4105
0.00%
 
NMM.HA Newmont Corp
47.52
-0.97%
 
73GN.BE Torex Gold Resources Inc
27.86
-2.99%
 
B9O2.SG Serabi Gold PLC
1.6600
0.00%
 
NMM0.DU Newmont Corp
47.30
-1.25%
 
5BG.F B2Gold Corp.
2.7160
-4.19%
 
RGC.V Relevant Gold Corp.
0.4050
-1.22%
 
AE9.F Agnico Eagle Mines Limited
104.50
-0.57%