Free Trial

Kinross Gold (K) Stock Chart & Stock Price History

→ RE: Your account status (From MarketBeat) (Ad)
Free K Stock Alerts
C$11.07
-0.03 (-0.27%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Kinross Gold Stock Price Performance

5 Day
Performance
+0.27%
1 Month
Performance
+24.66%
3 Month
Performance
+66.72%
6 Month
Performance
+38.38%
Year-To-Date
Performance
+38.03%
1 Year
Performance
+72.97%
Receive K Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kinross Gold and its competitors with MarketBeat's FREE daily newsletter

Ad MarketBeat
Your $200 account credit is about to expire
Update to MarketBeat All Access and Save $200 on Your Annual Subscription.
Start Your Risk-Free Trial Here

K Stock Chart for Friday, May, 31, 2024

K Chart by TradingView

Kinross Gold Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024C$11.10C$11.07
-0.27%		C$11.22C$10.888.77 million shsC$13.62 billion
05/30/2024C$10.94C$11.10
+1.46%		C$11.13C$10.924.51 million shsC$13.65 billion
05/29/2024C$11.17C$10.94
-2.06%		C$11.16C$10.913.37 million shsC$13.46 billion
05/28/2024C$11.11C$11.17
+0.54%		C$11.27C$11.075.45 million shsC$13.74 billion
05/27/2024C$11.04C$11.11
+0.63%		C$11.20C$11.07683,682 shsC$13.67 billion
05/24/2024C$10.83C$11.04
+1.94%		C$11.08C$10.895.61 million shsC$13.58 billion
05/23/2024C$10.83C$10.83C$10.98C$10.704.15 million shsC$13.32 billion
05/22/2024C$11.21C$10.83
-3.39%		C$11.03C$10.774.28 million shsC$13.32 billion
05/21/2024C$10.88C$11.21
+3.03%		C$11.22C$10.972.95 million shsC$13.79 billion
05/20/2024C$10.88C$10.88C$10.93C$10.762.97 million shsC$13.38 billion
05/17/2024C$10.67C$10.88
+1.97%		C$10.93C$10.762.97 million shsC$13.38 billion
05/16/2024C$10.69C$10.67
-0.19%		C$10.78C$10.562.65 million shsC$13.12 billion
05/15/2024C$10.64C$10.69
+0.47%		C$10.77C$10.542.15 million shsC$13.15 billion
05/14/2024C$10.37C$10.64
+2.60%		C$10.65C$10.382.55 million shsC$13.09 billion
05/13/2024C$10.38C$10.37
-0.10%		C$10.50C$10.292.07 million shsC$12.76 billion
05/10/2024C$10.31C$10.38
+0.68%		C$10.50C$10.303.93 million shsC$12.77 billion
05/09/2024C$9.75C$10.31
+5.74%		C$10.33C$9.833.63 million shsC$12.68 billion
05/08/2024C$9.29C$9.75
+4.95%		C$9.87C$9.294.60 million shsC$11.99 billion
05/07/2024C$9.22C$9.29
+0.76%		C$9.30C$9.131.78 million shsC$11.43 billion
05/06/2024C$9.02C$9.22
+2.22%		C$9.31C$9.153.00 million shsC$11.34 billion
05/03/2024C$8.96C$9.02
+0.67%		C$9.05C$8.862.57 million shsC$11.09 billion
05/02/2024C$8.95C$8.96
+0.11%		C$9.08C$8.842.04 million shsC$11.02 billion
05/01/2024C$8.88C$8.95
+0.79%		C$9.18C$8.843.85 million shsC$11.01 billion
04/30/2024C$9.35C$8.88
-5.03%		C$9.19C$8.854.16 million shsC$10.92 billion
04/29/2024C$9.21C$9.35
+1.52%		C$9.35C$9.092.39 million shsC$11.50 billion
04/26/2024C$9.20C$9.21
+0.11%		C$9.39C$9.214.01 million shsC$11.33 billion
04/25/2024C$9.04C$9.20
+1.77%		C$9.26C$8.853.95 million shsC$11.32 billion
04/24/2024C$8.97C$9.04
+0.78%		C$9.07C$8.934.26 million shsC$11.12 billion
04/23/2024C$8.86C$8.97
+1.24%		C$8.99C$8.693.54 million shsC$11.03 billion
04/22/2024C$9.31C$8.86
-4.83%		C$9.02C$8.796.53 million shsC$10.90 billion
04/19/2024C$8.97C$9.31
+3.79%		C$9.37C$8.904.66 million shsC$11.45 billion
04/18/2024C$8.84C$8.97
+1.47%		C$9.02C$8.813.19 million shsC$11.03 billion
04/17/2024C$8.72C$8.84
+1.38%		C$8.99C$8.723.99 million shsC$10.87 billion
04/16/2024C$8.84C$8.72
-1.36%		C$8.85C$8.582.99 million shsC$10.73 billion
04/15/2024C$8.78C$8.84
+0.68%		C$8.89C$8.593.84 million shsC$10.87 billion
04/12/2024C$8.86C$8.78
-0.90%		C$9.37C$8.736.62 million shsC$10.80 billion
04/11/2024C$8.73C$8.86
+1.49%		C$8.89C$8.702.78 million shsC$10.90 billion
04/10/2024C$8.76C$8.73
-0.34%		C$8.81C$8.503.17 million shsC$10.74 billion
04/09/2024C$8.69C$8.76
+0.81%		C$8.92C$8.713.26 million shsC$10.77 billion
04/08/2024C$8.71C$8.69
-0.23%		C$8.89C$8.613.47 million shsC$10.69 billion
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024C$8.51C$8.71
+2.35%		C$8.86C$8.504.44 million shsC$10.71 billion
04/04/2024C$8.67C$8.51
-1.85%		C$8.64C$8.473.73 million shsC$10.47 billion
04/03/2024C$8.49C$8.67
+2.12%		C$8.74C$8.453.99 million shsC$10.66 billion
04/02/2024C$8.36C$8.49
+1.56%		C$8.52C$8.373.61 million shsC$10.44 billion
04/01/2024C$8.31C$8.36
+0.60%		C$8.54C$8.333.59 million shsC$10.28 billion
03/29/2024C$8.31C$8.31C$8.33C$8.045.44 million shsC$10.22 billion
03/28/2024C$8.00C$8.31
+3.88%		C$8.33C$8.045.44 million shsC$10.22 billion
03/27/2024C$7.73C$8.00
+3.49%		C$8.00C$7.762.52 million shsC$9.84 billion
03/26/2024C$7.73C$7.73C$7.88C$7.703.51 million shsC$9.51 billion
03/25/2024C$7.69C$7.73
+0.52%		C$7.88C$7.711.95 million shsC$9.51 billion
03/22/2024C$7.75C$7.69
-0.77%		C$7.88C$7.662.26 million shsC$9.46 billion
03/21/2024C$7.80C$7.75
-0.64%		C$8.04C$7.654.28 million shsC$9.53 billion
03/20/2024C$7.49C$7.80
+4.14%		C$7.85C$7.404.26 million shsC$9.59 billion
03/19/2024C$7.65C$7.49
-2.09%		C$7.63C$7.482.28 million shsC$9.21 billion
03/18/2024C$7.70C$7.65
-0.65%		C$7.72C$7.612.70 million shsC$9.41 billion
03/15/2024C$7.62C$7.70
+1.05%		C$7.72C$7.5813.29 million shsC$9.47 billion
03/14/2024C$7.70C$7.62
-1.04%		C$7.68C$7.563.45 million shsC$9.37 billion
03/13/2024C$7.40C$7.70
+4.05%		C$7.74C$7.416.98 million shsC$9.47 billion
03/12/2024C$7.53C$7.40
-1.73%		C$7.41C$7.254.10 million shsC$9.10 billion
03/11/2024C$7.25C$7.53
+3.86%		C$7.58C$7.203.33 million shsC$9.26 billion
03/08/2024C$7.29C$7.25
-0.55%		C$7.38C$7.172.66 million shsC$8.92 billion
03/07/2024C$7.22C$7.29
+0.97%		C$7.38C$7.254.35 million shsC$8.97 billion
03/06/2024C$7.07C$7.22
+2.12%		C$7.31C$7.105.16 million shsC$8.88 billion
03/05/2024C$7.27C$7.07
-2.75%		C$7.46C$7.047.56 million shsC$8.70 billion
03/04/2024C$6.88C$7.27
+5.67%		C$7.30C$6.984.34 million shsC$8.94 billion
03/01/2024C$6.64C$6.88
+3.61%		C$6.88C$6.633.28 million shsC$8.46 billion
02/29/2024C$6.50C$6.64
+2.15%		C$6.72C$6.604.47 million shsC$8.17 billion

Related Companies:
This page (TSE:K) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
41 banks launch ‘crypto dollar’
Stansberry Research
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Bill Clinton Backing Biden Replacement???
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro