Singapore markets open in 8 hours 15 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,037.22 +18.83 (+0.38%) Dow
38,063.93 +160.64 (+0.42%) Nasdaq
15,726.05 +120.57 (+0.77%) Bitcoin USD
58,999.79 +2,063.93 (+3.63%) CMC Crypto 200
1,292.62 +21.88 (+1.72%)
Kinross Gold Corporation (0R2D.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 02:38PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 8.8750 | 8.8750 | 8.8750 | 8.8750 | 8.8750 | - |
| 30 Apr 2024 | 8.9850 | 8.9850 | 8.9850 | 8.9850 | 8.9850 | - |
| 29 Apr 2024 | 9.2290 | 9.3050 | 9.2250 | 9.3050 | 9.3050 | 13,473 |
| 26 Apr 2024 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | - |
| 25 Apr 2024 | 9.0250 | 8.9050 | 8.9050 | 8.9050 | 8.9050 | 22,591 |
| 24 Apr 2024 | 8.9950 | 8.9950 | 8.9950 | 8.9950 | 8.9950 | - |
| 23 Apr 2024 | 8.8650 | 8.8650 | 8.8650 | 8.8650 | 8.8650 | - |
| 22 Apr 2024 | 9.3090 | 8.9500 | 8.9150 | 8.9150 | 8.9150 | 69,133 |
| 19 Apr 2024 | 9.1340 | 9.1340 | 9.1340 | 9.1340 | 9.1340 | - |
| 18 Apr 2024 | 8.8400 | 8.9462 | 8.9462 | 8.9462 | 8.9462 | 10,412 |
| 17 Apr 2024 | 8.9450 | 8.9450 | 8.9450 | 8.9450 | 8.9450 | - |
| 16 Apr 2024 | 8.7640 | 8.7640 | 8.7640 | 8.7640 | 8.7640 | - |
| 15 Apr 2024 | 8.7850 | 8.7850 | 8.7850 | 8.7850 | 8.7850 | - |
| 12 Apr 2024 | 9.2040 | 9.2040 | 9.2040 | 9.2040 | 9.2040 | - |
| 11 Apr 2024 | 8.7240 | 8.8050 | 8.8050 | 8.8050 | 8.8050 | 19,884 |
| 10 Apr 2024 | 8.7150 | 8.7150 | 8.7150 | 8.7150 | 8.7150 | - |
| 09 Apr 2024 | 8.8610 | 8.8610 | 8.8610 | 8.8610 | 8.8610 | - |
| 08 Apr 2024 | 8.7050 | 8.7151 | 8.7151 | 8.7151 | 8.7151 | 35,036 |
| 05 Apr 2024 | 8.5240 | 8.5716 | 8.5699 | 8.5714 | 8.5714 | 77,796 |
| 04 Apr 2024 | 8.6750 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 37,470 |
| 03 Apr 2024 | 8.5410 | 8.5410 | 8.5410 | 8.5410 | 8.5410 | - |
| 02 Apr 2024 | 8.3600 | 8.3850 | 8.3850 | 8.3850 | 8.3850 | 22,638 |
| 28 Mar 2024 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | - |
| 27 Mar 2024 | 7.8925 | 7.8925 | 7.8925 | 7.8925 | 7.8925 | - |
| 26 Mar 2024 | 7.7250 | 7.8050 | 7.8050 | 7.8050 | 7.8050 | 2,612 |
| 25 Mar 2024 | 7.8350 | 7.8350 | 7.8350 | 7.8350 | 7.8350 | - |
| 22 Mar 2024 | 7.7575 | 7.7575 | 7.7575 | 7.7575 | 7.7575 | - |
| 21 Mar 2024 | 7.7450 | 7.7450 | 7.7450 | 7.7450 | 7.7450 | - |
| 20 Mar 2024 | 7.5350 | 7.8250 | 7.5300 | 7.8250 | 7.8250 | 20,493 |
| 19 Mar 2024 | 7.5350 | 7.5350 | 7.5350 | 7.5350 | 7.5350 | - |
| 18 Mar 2024 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | - |
| 15 Mar 2024 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | - |
| 14 Mar 2024 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | - |
| 13 Mar 2024 | 7.3525 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | 12,340 |
| 12 Mar 2024 | 7.3775 | 7.3775 | 7.3775 | 7.3775 | 7.3775 | - |
| 11 Mar 2024 | 7.2525 | 7.4418 | 7.3600 | 7.4416 | 7.4416 | 25,311 |
| 08 Mar 2024 | 7.2875 | 7.2777 | 7.2642 | 7.2777 | 7.2777 | 19,009 |
| 07 Mar 2024 | 7.3575 | 7.3575 | 7.3575 | 7.3575 | 7.3575 | - |
| 06 Mar 2024 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | - |
| 05 Mar 2024 | 7.2450 | 7.1500 | 7.1499 | 7.1499 | 7.1499 | 64,695 |
| 05 Mar 2024 | 0.040689 Dividend | |||||
| 04 Mar 2024 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | 6.9893 | - |
| 01 Mar 2024 | 6.6525 | 6.8100 | 6.8100 | 6.8100 | 6.7706 | 9,329 |
| 29 Feb 2024 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | 6.5817 | - |
| 28 Feb 2024 | 6.5675 | 6.5600 | 6.5600 | 6.5600 | 6.5220 | 12,170 |
| 27 Feb 2024 | 6.6350 | 6.6583 | 6.6583 | 6.6583 | 6.6198 | 3,838 |
| 26 Feb 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.6612 | - |
| 23 Feb 2024 | 6.6400 | 6.6550 | 6.6550 | 6.6550 | 6.6165 | 6,226 |
| 22 Feb 2024 | 6.7200 | 6.6000 | 6.6000 | 6.6000 | 6.5618 | 3,987 |
| 21 Feb 2024 | 6.8575 | 6.6900 | 6.6900 | 6.6900 | 6.6513 | 5,842 |
| 20 Feb 2024 | 6.9725 | 6.9725 | 6.9725 | 6.9725 | 6.9321 | - |
| 19 Feb 2024 | 6.8450 | 6.8450 | 6.8450 | 6.8450 | 6.8054 | - |
| 16 Feb 2024 | 6.9200 | 6.8400 | 6.8400 | 6.8400 | 6.8004 | 15,668 |
| 15 Feb 2024 | 7.0350 | 7.0350 | 7.0350 | 7.0350 | 6.9943 | - |
| 14 Feb 2024 | 6.7250 | 6.7250 | 6.7250 | 6.7250 | 6.6861 | - |
| 13 Feb 2024 | 6.7675 | 6.7675 | 6.7675 | 6.7675 | 6.7283 | - |
| 12 Feb 2024 | 6.9525 | 6.9525 | 6.9525 | 6.9525 | 6.9123 | - |
| 09 Feb 2024 | 7.0625 | 7.0625 | 7.0625 | 7.0625 | 7.0216 | - |
| 08 Feb 2024 | 7.2450 | 7.2450 | 7.2450 | 7.2450 | 7.2031 | - |
| 07 Feb 2024 | 7.3400 | 7.3230 | 7.3164 | 7.3230 | 7.2806 | 7,751 |
| 06 Feb 2024 | 7.3150 | 7.3150 | 7.3150 | 7.3150 | 7.2727 | - |
| 05 Feb 2024 | 7.2675 | 7.2675 | 7.2675 | 7.2675 | 7.2254 | - |
| 02 Feb 2024 | 7.3725 | 7.3725 | 7.3725 | 7.3725 | 7.3298 | - |
| 01 Feb 2024 | 7.5525 | 7.5525 | 7.5525 | 7.5525 | 7.5088 | - |
| 31 Jan 2024 | 7.5350 | 7.5350 | 7.5350 | 7.5350 | 7.4914 | - |
| 30 Jan 2024 | 7.4725 | 7.4725 | 7.4725 | 7.4725 | 7.4292 | - |
| 29 Jan 2024 | 7.4450 | 7.4450 | 7.4450 | 7.4450 | 7.4019 | - |
| 26 Jan 2024 | 7.4775 | 7.4775 | 7.4775 | 7.4775 | 7.4342 | - |
| 25 Jan 2024 | 7.4775 | 7.4775 | 7.4775 | 7.4775 | 7.4342 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 7.2675 | 7.2600 | 7.2250 | 7.2600 | 7.2180 | 5,855 |
| 19 Jan 2024 | 7.3450 | 7.2800 | 7.2800 | 7.2800 | 7.2379 | 8,619 |
| 18 Jan 2024 | 7.3525 | 7.3525 | 7.3525 | 7.3525 | 7.3099 | - |
| 17 Jan 2024 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | 7.3969 | - |
| 16 Jan 2024 | 7.6725 | 7.6725 | 7.6725 | 7.6725 | 7.6281 | - |
| 15 Jan 2024 | 7.8775 | 7.8775 | 7.8775 | 7.8775 | 7.8319 | - |
| 12 Jan 2024 | 7.8525 | 7.8525 | 7.8525 | 7.8525 | 7.8071 | - |
| 11 Jan 2024 | 7.5150 | 7.5650 | 7.5650 | 7.5650 | 7.5212 | 22,605 |
| 10 Jan 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.4566 | - |
| 09 Jan 2024 | 7.5825 | 7.5825 | 7.5825 | 7.5825 | 7.5386 | - |
| 08 Jan 2024 | 7.6450 | 7.6300 | 7.6300 | 7.6300 | 7.5858 | 8,275 |
| 05 Jan 2024 | 7.6875 | 7.7300 | 7.7300 | 7.7300 | 7.6853 | 4,919 |
| 04 Jan 2024 | 7.6250 | 7.6250 | 7.6250 | 7.6250 | 7.5809 | - |
| 03 Jan 2024 | 7.8925 | 7.6800 | 7.6800 | 7.6800 | 7.6355 | 17,683 |
| 02 Jan 2024 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | 7.9736 | - |
| 29 Dec 2023 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | 8.1625 | - |
| 28 Dec 2023 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | 8.1923 | - |
| 27 Dec 2023 | 8.1825 | 8.1825 | 8.1825 | 8.1825 | 8.1351 | - |
| 22 Dec 2023 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | 8.0780 | - |
| 21 Dec 2023 | 8.0525 | 8.1700 | 8.1400 | 8.1400 | 8.0929 | 17,073 |
| 20 Dec 2023 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | 8.1824 | - |
| 19 Dec 2023 | 8.2525 | 8.2525 | 8.2525 | 8.2525 | 8.2047 | - |
| 18 Dec 2023 | 8.0875 | 8.1000 | 8.1000 | 8.1000 | 8.0531 | 12,558 |
| 15 Dec 2023 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | 8.0929 | - |
| 14 Dec 2023 | 8.2675 | 8.2675 | 8.2675 | 8.2675 | 8.2196 | - |
| 13 Dec 2023 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | 7.5858 | - |
| 12 Dec 2023 | 7.7625 | 7.8000 | 7.8000 | 7.8000 | 7.7549 | 24,588 |
| 11 Dec 2023 | 7.8000 | 7.7450 | 7.7450 | 7.7450 | 7.7002 | 14,818 |
| 08 Dec 2023 | 7.7675 | 7.7675 | 7.7675 | 7.7675 | 7.7225 | - |
| *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.