Toronto - Delayed Quote • CAD
Kinross Gold Corporation (K.TO)
At close: 4:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 9.28 | 9.39 | 9.21 | 9.21 | 9.21 | 4,013,498 |
| Apr 25, 2024 | 9.06 | 9.26 | 8.85 | 9.20 | 9.20 | 3,955,100 |
| Apr 24, 2024 | 8.95 | 9.07 | 8.93 | 9.04 | 9.04 | 4,266,200 |
| Apr 23, 2024 | 8.77 | 8.99 | 8.69 | 8.97 | 8.97 | 3,539,800 |
| Apr 22, 2024 | 8.90 | 9.02 | 8.79 | 8.86 | 8.86 | 6,527,500 |
| Apr 19, 2024 | 8.91 | 9.37 | 8.90 | 9.31 | 9.31 | 4,662,300 |
| Apr 18, 2024 | 8.94 | 9.02 | 8.81 | 8.97 | 8.97 | 3,189,700 |
| Apr 17, 2024 | 8.76 | 8.99 | 8.72 | 8.84 | 8.84 | 3,989,900 |
| Apr 16, 2024 | 8.70 | 8.85 | 8.58 | 8.72 | 8.72 | 2,991,300 |
| Apr 15, 2024 | 8.89 | 8.89 | 8.59 | 8.84 | 8.84 | 3,841,400 |
| Apr 12, 2024 | 9.00 | 9.37 | 8.73 | 8.78 | 8.78 | 6,616,900 |
| Apr 11, 2024 | 8.81 | 8.89 | 8.70 | 8.86 | 8.86 | 2,777,700 |
| Apr 10, 2024 | 8.55 | 8.81 | 8.50 | 8.73 | 8.73 | 3,167,700 |
| Apr 9, 2024 | 8.88 | 8.92 | 8.71 | 8.76 | 8.76 | 3,255,900 |
| Apr 8, 2024 | 8.77 | 8.89 | 8.61 | 8.69 | 8.69 | 3,473,400 |
| Apr 5, 2024 | 8.56 | 8.86 | 8.50 | 8.71 | 8.71 | 4,446,900 |
| Apr 4, 2024 | 8.58 | 8.64 | 8.47 | 8.51 | 8.51 | 3,732,000 |
| Apr 3, 2024 | 8.45 | 8.74 | 8.45 | 8.67 | 8.67 | 3,988,700 |
| Apr 2, 2024 | 8.44 | 8.52 | 8.37 | 8.49 | 8.49 | 3,610,400 |
| Apr 1, 2024 | 8.50 | 8.54 | 8.33 | 8.36 | 8.36 | 3,591,300 |
| Mar 28, 2024 | 8.06 | 8.33 | 8.04 | 8.31 | 8.31 | 5,439,900 |
| Mar 27, 2024 | 7.79 | 8.00 | 7.76 | 8.00 | 8.00 | 2,523,800 |
| Mar 26, 2024 | 7.82 | 7.88 | 7.70 | 7.73 | 7.73 | 3,517,200 |
| Mar 25, 2024 | 7.73 | 7.88 | 7.71 | 7.73 | 7.73 | 1,954,400 |
| Mar 22, 2024 | 7.68 | 7.88 | 7.66 | 7.69 | 7.69 | 2,265,200 |
| Mar 21, 2024 | 7.98 | 8.04 | 7.65 | 7.75 | 7.75 | 4,279,700 |
| Mar 20, 2024 | 7.46 | 7.85 | 7.40 | 7.80 | 7.80 | 4,260,300 |
| Mar 19, 2024 | 7.60 | 7.63 | 7.48 | 7.49 | 7.49 | 2,287,600 |
| Mar 18, 2024 | 7.67 | 7.72 | 7.61 | 7.65 | 7.65 | 2,698,700 |
| Mar 15, 2024 | 7.58 | 7.72 | 7.58 | 7.70 | 7.70 | 13,301,400 |
| Mar 14, 2024 | 7.60 | 7.68 | 7.56 | 7.62 | 7.62 | 3,448,300 |
| Mar 13, 2024 | 7.42 | 7.74 | 7.41 | 7.70 | 7.70 | 6,982,800 |
| Mar 12, 2024 | 7.38 | 7.41 | 7.25 | 7.40 | 7.40 | 4,107,500 |
| Mar 11, 2024 | 7.21 | 7.58 | 7.20 | 7.53 | 7.53 | 3,332,100 |
| Mar 8, 2024 | 7.34 | 7.38 | 7.17 | 7.25 | 7.25 | 2,666,600 |
| Mar 7, 2024 | 7.31 | 7.38 | 7.25 | 7.29 | 7.29 | 4,351,200 |
| Mar 6, 2024 | 7.14 | 7.31 | 7.10 | 7.22 | 7.22 | 5,163,100 |
| Mar 5, 2024 | 0.04 Dividend | |||||
| Mar 5, 2024 | 7.43 | 7.46 | 7.04 | 7.07 | 7.07 | 7,560,200 |
| Mar 4, 2024 | 6.99 | 7.30 | 6.98 | 7.27 | 7.23 | 4,341,400 |
| Mar 1, 2024 | 6.71 | 6.88 | 6.63 | 6.88 | 6.84 | 3,279,800 |
| Feb 29, 2024 | 6.61 | 6.72 | 6.60 | 6.64 | 6.60 | 4,479,200 |
| Feb 28, 2024 | 6.56 | 6.57 | 6.46 | 6.50 | 6.46 | 1,749,400 |
| Feb 27, 2024 | 6.68 | 6.72 | 6.57 | 6.57 | 6.53 | 2,241,700 |
| Feb 26, 2024 | 6.65 | 6.71 | 6.61 | 6.64 | 6.60 | 1,495,200 |
| Feb 23, 2024 | 6.66 | 6.77 | 6.57 | 6.73 | 6.69 | 2,512,100 |
| Feb 22, 2024 | 6.67 | 6.75 | 6.59 | 6.64 | 6.60 | 1,591,900 |
| Feb 21, 2024 | 6.86 | 6.87 | 6.66 | 6.71 | 6.67 | 1,990,900 |
| Feb 20, 2024 | 6.88 | 7.00 | 6.85 | 6.86 | 6.82 | 3,066,400 |
| Feb 16, 2024 | 6.84 | 6.99 | 6.83 | 6.83 | 6.79 | 3,281,300 |
| Feb 15, 2024 | 6.90 | 7.21 | 6.88 | 6.91 | 6.87 | 3,574,200 |
| Feb 14, 2024 | 6.72 | 6.77 | 6.66 | 6.76 | 6.72 | 1,597,700 |
| Feb 13, 2024 | 6.84 | 6.87 | 6.65 | 6.71 | 6.67 | 3,516,300 |
| Feb 12, 2024 | 6.94 | 7.06 | 6.88 | 7.00 | 6.96 | 2,535,300 |
| Feb 9, 2024 | 7.15 | 7.18 | 6.93 | 6.95 | 6.91 | 4,617,100 |
| Feb 8, 2024 | 7.18 | 7.24 | 7.16 | 7.17 | 7.13 | 2,571,700 |
| Feb 7, 2024 | 7.34 | 7.35 | 7.23 | 7.24 | 7.20 | 1,430,700 |
| Feb 6, 2024 | 7.35 | 7.38 | 7.27 | 7.34 | 7.30 | 1,602,800 |
| Feb 5, 2024 | 7.31 | 7.35 | 7.22 | 7.30 | 7.26 | 2,703,400 |
| Feb 2, 2024 | 7.49 | 7.51 | 7.33 | 7.40 | 7.36 | 2,328,600 |
| Feb 1, 2024 | 7.47 | 7.76 | 7.47 | 7.69 | 7.65 | 2,897,700 |
| Jan 31, 2024 | 7.43 | 7.58 | 7.39 | 7.41 | 7.37 | 2,928,300 |
| Jan 30, 2024 | 7.52 | 7.56 | 7.37 | 7.41 | 7.37 | 2,127,700 |
| Jan 29, 2024 | 7.50 | 7.51 | 7.38 | 7.47 | 7.43 | 1,730,200 |
| Jan 26, 2024 | 7.46 | 7.51 | 7.44 | 7.46 | 7.42 | 1,074,000 |
| Jan 25, 2024 | 7.47 | 7.57 | 7.39 | 7.48 | 7.44 | 2,308,700 |
| Jan 24, 2024 | 7.58 | 7.69 | 7.25 | 7.33 | 7.29 | 3,186,300 |
| Jan 23, 2024 | 7.36 | 7.50 | 7.28 | 7.49 | 7.45 | 3,604,400 |
| Jan 22, 2024 | 7.20 | 7.36 | 7.14 | 7.32 | 7.28 | 2,020,400 |
| Jan 19, 2024 | 7.35 | 7.38 | 7.24 | 7.26 | 7.22 | 4,595,200 |
| Jan 18, 2024 | 7.39 | 7.39 | 7.29 | 7.34 | 7.30 | 3,384,900 |
| Jan 17, 2024 | 7.49 | 7.62 | 7.31 | 7.35 | 7.31 | 3,414,200 |
| Jan 16, 2024 | 7.75 | 7.82 | 7.60 | 7.61 | 7.57 | 2,544,300 |
| Jan 15, 2024 | 7.86 | 7.87 | 7.79 | 7.81 | 7.77 | 620,000 |
| Jan 12, 2024 | 7.75 | 7.96 | 7.75 | 7.88 | 7.84 | 3,157,400 |
| Jan 11, 2024 | 7.52 | 7.59 | 7.46 | 7.54 | 7.50 | 2,018,900 |
| Jan 10, 2024 | 7.50 | 7.55 | 7.44 | 7.52 | 7.48 | 1,532,100 |
| Jan 9, 2024 | 7.59 | 7.62 | 7.44 | 7.51 | 7.47 | 3,470,100 |
| Jan 8, 2024 | 7.55 | 7.67 | 7.50 | 7.59 | 7.55 | 2,505,700 |
| Jan 5, 2024 | 7.67 | 7.87 | 7.60 | 7.64 | 7.60 | 3,134,600 |
| Jan 4, 2024 | 7.62 | 7.78 | 7.56 | 7.70 | 7.66 | 2,206,600 |
| Jan 3, 2024 | 7.71 | 7.73 | 7.58 | 7.64 | 7.60 | 3,034,100 |
| Jan 2, 2024 | 8.03 | 8.15 | 7.87 | 7.90 | 7.86 | 2,664,900 |
| Dec 29, 2023 | 8.00 | 8.05 | 7.91 | 8.02 | 7.97 | 1,904,800 |
| Dec 28, 2023 | 8.21 | 8.26 | 8.04 | 8.05 | 8.00 | 1,636,000 |
| Dec 27, 2023 | 8.16 | 8.35 | 8.15 | 8.23 | 8.18 | 1,797,100 |
| Dec 22, 2023 | 8.24 | 8.39 | 8.17 | 8.19 | 8.14 | 2,485,700 |
| Dec 21, 2023 | 8.13 | 8.21 | 8.10 | 8.12 | 8.07 | 1,716,300 |
| Dec 20, 2023 | 8.23 | 8.28 | 8.03 | 8.03 | 7.98 | 2,955,800 |
| Dec 19, 2023 | 8.09 | 8.35 | 8.04 | 8.24 | 8.19 | 2,539,500 |
| Dec 18, 2023 | 8.10 | 8.16 | 7.97 | 8.09 | 8.04 | 2,831,500 |
| Dec 15, 2023 | 8.17 | 8.23 | 8.06 | 8.06 | 8.01 | 12,747,800 |
| Dec 14, 2023 | 8.19 | 8.39 | 8.16 | 8.21 | 8.16 | 4,190,700 |
| Dec 13, 2023 | 7.62 | 8.10 | 7.58 | 8.09 | 8.04 | 4,853,900 |
| Dec 12, 2023 | 7.80 | 7.80 | 7.60 | 7.64 | 7.60 | 4,113,600 |
| Dec 11, 2023 | 7.71 | 7.79 | 7.59 | 7.77 | 7.73 | 2,875,100 |
| Dec 8, 2023 | 7.74 | 7.87 | 7.70 | 7.80 | 7.76 | 2,806,900 |
| Dec 7, 2023 | 8.03 | 8.06 | 7.90 | 7.92 | 7.88 | 2,390,200 |
| Dec 6, 2023 | 7.95 | 8.09 | 7.92 | 8.00 | 7.95 | 2,917,200 |
| Dec 5, 2023 | 7.87 | 7.95 | 7.80 | 7.89 | 7.85 | 5,002,700 |
| Dec 4, 2023 | 7.88 | 8.00 | 7.79 | 7.95 | 7.91 | 5,695,400 |
| Dec 1, 2023 | 7.98 | 8.07 | 7.91 | 8.02 | 7.97 | 3,349,600 |
| Nov 30, 2023 | 7.87 | 8.00 | 7.84 | 8.00 | 7.95 | 4,542,000 |
| Nov 29, 2023 | 0.04 Dividend | |||||
| Nov 29, 2023 | 7.94 | 7.98 | 7.85 | 7.93 | 7.89 | 2,542,900 |
| Nov 28, 2023 | 7.87 | 8.00 | 7.81 | 8.00 | 7.91 | 4,179,400 |
| Nov 27, 2023 | 7.70 | 7.85 | 7.66 | 7.78 | 7.70 | 3,436,900 |
| Nov 24, 2023 | 7.60 | 7.68 | 7.58 | 7.62 | 7.54 | 1,916,800 |
| Nov 23, 2023 | 7.58 | 7.61 | 7.56 | 7.57 | 7.49 | 342,100 |
| Nov 22, 2023 | 7.51 | 7.61 | 7.48 | 7.60 | 7.52 | 2,560,200 |
| Nov 21, 2023 | 7.46 | 7.63 | 7.43 | 7.45 | 7.37 | 2,564,500 |
| Nov 20, 2023 | 7.22 | 7.32 | 7.12 | 7.31 | 7.23 | 1,462,600 |
| Nov 17, 2023 | 7.55 | 7.55 | 7.29 | 7.30 | 7.22 | 2,933,300 |
| Nov 16, 2023 | 7.36 | 7.63 | 7.33 | 7.49 | 7.41 | 3,450,800 |
| Nov 15, 2023 | 7.26 | 7.29 | 7.18 | 7.26 | 7.18 | 2,808,300 |
| Nov 14, 2023 | 7.28 | 7.36 | 7.25 | 7.27 | 7.19 | 3,062,200 |
| Nov 13, 2023 | 7.13 | 7.27 | 7.08 | 7.11 | 7.03 | 4,627,300 |
| Nov 10, 2023 | 7.41 | 7.45 | 7.11 | 7.15 | 7.07 | 3,045,700 |
| Nov 9, 2023 | 7.29 | 7.68 | 7.05 | 7.47 | 7.39 | 3,464,900 |
| Nov 8, 2023 | 7.32 | 7.40 | 7.19 | 7.24 | 7.16 | 4,819,400 |
| Nov 7, 2023 | 7.39 | 7.42 | 7.19 | 7.37 | 7.29 | 2,508,900 |
| Nov 6, 2023 | 7.52 | 7.58 | 7.48 | 7.50 | 7.42 | 1,645,500 |
| Nov 3, 2023 | 7.37 | 7.65 | 7.32 | 7.58 | 7.50 | 7,594,900 |
| Nov 2, 2023 | 7.33 | 7.37 | 7.21 | 7.29 | 7.21 | 1,627,400 |
| Nov 1, 2023 | 7.27 | 7.33 | 7.20 | 7.32 | 7.24 | 2,199,300 |
| Oct 31, 2023 | 7.28 | 7.40 | 7.17 | 7.24 | 7.16 | 3,047,300 |
| Oct 30, 2023 | 7.39 | 7.43 | 7.28 | 7.30 | 7.22 | 1,653,100 |
| Oct 27, 2023 | 7.27 | 7.38 | 7.12 | 7.37 | 7.29 | 1,890,100 |
| Oct 26, 2023 | 7.33 | 7.35 | 7.13 | 7.24 | 7.16 | 2,842,100 |
| Oct 25, 2023 | 7.44 | 7.54 | 7.33 | 7.34 | 7.26 | 3,486,200 |
| Oct 24, 2023 | 7.25 | 7.47 | 7.25 | 7.42 | 7.34 | 2,805,700 |
| Oct 23, 2023 | 7.27 | 7.43 | 7.08 | 7.35 | 7.27 | 3,464,100 |
| Oct 20, 2023 | 7.40 | 7.52 | 7.32 | 7.33 | 7.25 | 3,016,200 |
| Oct 19, 2023 | 7.30 | 7.39 | 7.24 | 7.36 | 7.28 | 2,443,500 |
| Oct 18, 2023 | 7.38 | 7.45 | 7.26 | 7.29 | 7.21 | 3,506,000 |
| Oct 17, 2023 | 7.00 | 7.25 | 6.98 | 7.24 | 7.16 | 3,143,900 |
| Oct 16, 2023 | 6.90 | 7.05 | 6.86 | 6.99 | 6.91 | 2,270,800 |
| Oct 13, 2023 | 6.90 | 7.08 | 6.83 | 7.00 | 6.92 | 4,368,900 |
| Oct 12, 2023 | 6.72 | 6.78 | 6.61 | 6.65 | 6.58 | 1,370,200 |
| Oct 11, 2023 | 6.62 | 6.72 | 6.56 | 6.70 | 6.63 | 1,566,100 |
| Oct 10, 2023 | 6.40 | 6.55 | 6.39 | 6.54 | 6.47 | 1,626,400 |
| Oct 6, 2023 | 6.09 | 6.32 | 6.09 | 6.27 | 6.20 | 2,048,900 |
| Oct 5, 2023 | 6.02 | 6.12 | 5.98 | 6.11 | 6.04 | 1,784,800 |
| Oct 4, 2023 | 6.09 | 6.12 | 5.98 | 6.04 | 5.98 | 2,186,100 |
| Oct 3, 2023 | 5.94 | 6.12 | 5.91 | 6.09 | 6.02 | 2,134,400 |
| Oct 2, 2023 | 6.10 | 6.12 | 5.92 | 5.95 | 5.89 | 2,414,600 |
| Sep 29, 2023 | 6.30 | 6.37 | 6.11 | 6.19 | 6.12 | 3,924,700 |
| Sep 28, 2023 | 6.13 | 6.21 | 6.10 | 6.21 | 6.14 | 2,688,800 |
| Sep 27, 2023 | 6.34 | 6.34 | 6.12 | 6.17 | 6.10 | 3,062,600 |
| Sep 26, 2023 | 6.52 | 6.58 | 6.38 | 6.39 | 6.32 | 1,675,200 |
| Sep 25, 2023 | 6.68 | 6.68 | 6.51 | 6.59 | 6.52 | 2,496,400 |
| Sep 22, 2023 | 6.81 | 6.85 | 6.71 | 6.72 | 6.65 | 1,661,800 |
| Sep 21, 2023 | 6.87 | 6.88 | 6.74 | 6.74 | 6.67 | 2,707,300 |
| Sep 20, 2023 | 6.97 | 7.11 | 6.95 | 7.05 | 6.97 | 1,781,800 |
| Sep 19, 2023 | 7.07 | 7.07 | 6.88 | 6.95 | 6.88 | 2,085,300 |
| Sep 18, 2023 | 6.99 | 7.09 | 6.95 | 7.07 | 6.99 | 1,830,300 |
| Sep 15, 2023 | 6.96 | 7.04 | 6.88 | 6.99 | 6.91 | 10,684,800 |
| Sep 14, 2023 | 6.68 | 6.85 | 6.66 | 6.78 | 6.71 | 3,580,700 |
| Sep 13, 2023 | 6.65 | 6.77 | 6.62 | 6.69 | 6.62 | 1,680,100 |
| Sep 12, 2023 | 6.47 | 6.69 | 6.46 | 6.66 | 6.59 | 2,550,000 |
| Sep 11, 2023 | 6.54 | 6.57 | 6.46 | 6.53 | 6.46 | 1,520,300 |
| Sep 8, 2023 | 6.48 | 6.61 | 6.46 | 6.52 | 6.45 | 1,228,200 |
| Sep 7, 2023 | 6.59 | 6.59 | 6.49 | 6.51 | 6.44 | 2,263,200 |
| Sep 6, 2023 | 6.61 | 6.69 | 6.57 | 6.60 | 6.53 | 1,439,300 |
| Sep 5, 2023 | 6.73 | 6.83 | 6.61 | 6.64 | 6.57 | 1,526,000 |
| Sep 1, 2023 | 6.95 | 7.02 | 6.83 | 6.84 | 6.77 | 2,607,500 |
| Aug 31, 2023 | 6.93 | 6.95 | 6.81 | 6.86 | 6.79 | 5,356,900 |
| Aug 30, 2023 | 6.96 | 7.03 | 6.89 | 6.93 | 6.86 | 2,343,600 |
| Aug 29, 2023 | 6.78 | 6.95 | 6.77 | 6.91 | 6.84 | 2,436,100 |
| Aug 28, 2023 | 6.56 | 6.83 | 6.56 | 6.78 | 6.71 | 1,595,800 |
| Aug 25, 2023 | 6.66 | 6.72 | 6.47 | 6.55 | 6.48 | 1,624,500 |
| Aug 24, 2023 | 6.64 | 6.76 | 6.57 | 6.67 | 6.60 | 2,058,500 |
| Aug 23, 2023 | 0.04 Dividend | |||||
| Aug 23, 2023 | 6.50 | 6.73 | 6.49 | 6.63 | 6.56 | 1,644,300 |
| Aug 22, 2023 | 6.41 | 6.47 | 6.35 | 6.46 | 6.35 | 1,916,200 |
| Aug 21, 2023 | 6.30 | 6.41 | 6.25 | 6.38 | 6.27 | 1,452,000 |
| Aug 18, 2023 | 6.32 | 6.33 | 6.24 | 6.26 | 6.15 | 1,110,200 |
| Aug 17, 2023 | 6.44 | 6.50 | 6.32 | 6.33 | 6.22 | 2,081,500 |
| Aug 16, 2023 | 6.42 | 6.49 | 6.36 | 6.38 | 6.27 | 1,970,600 |
| Aug 15, 2023 | 6.66 | 6.69 | 6.47 | 6.49 | 6.38 | 2,316,900 |
| Aug 14, 2023 | 6.75 | 6.78 | 6.67 | 6.71 | 6.60 | 2,105,700 |
| Aug 11, 2023 | 6.77 | 6.84 | 6.75 | 6.83 | 6.71 | 1,224,400 |
| Aug 10, 2023 | 6.80 | 6.87 | 6.70 | 6.79 | 6.67 | 1,608,300 |
| Aug 9, 2023 | 6.75 | 6.81 | 6.71 | 6.76 | 6.64 | 3,022,100 |
| Aug 8, 2023 | 6.51 | 6.79 | 6.48 | 6.74 | 6.63 | 4,828,900 |
| Aug 4, 2023 | 6.38 | 6.70 | 6.38 | 6.64 | 6.53 | 5,928,800 |
| Aug 3, 2023 | 6.26 | 6.43 | 6.24 | 6.32 | 6.21 | 3,154,600 |
| Aug 2, 2023 | 6.35 | 6.36 | 6.05 | 6.10 | 6.00 | 2,384,300 |
| Aug 1, 2023 | 6.46 | 6.52 | 6.32 | 6.34 | 6.23 | 3,730,000 |
| Jul 31, 2023 | 6.45 | 6.63 | 6.45 | 6.57 | 6.46 | 2,081,500 |
| Jul 28, 2023 | 6.37 | 6.45 | 6.33 | 6.42 | 6.31 | 1,443,400 |
| Jul 27, 2023 | 6.47 | 6.47 | 6.27 | 6.31 | 6.20 | 2,283,000 |
| Jul 26, 2023 | 6.60 | 6.60 | 6.48 | 6.51 | 6.40 | 2,883,500 |
| Jul 25, 2023 | 6.58 | 6.65 | 6.56 | 6.60 | 6.49 | 1,766,900 |
| Jul 24, 2023 | 6.63 | 6.69 | 6.49 | 6.54 | 6.43 | 1,880,700 |
| Jul 21, 2023 | 6.61 | 6.68 | 6.59 | 6.64 | 6.53 | 2,143,400 |
| Jul 20, 2023 | 6.76 | 6.77 | 6.61 | 6.62 | 6.51 | 2,212,800 |
| Jul 19, 2023 | 6.78 | 6.83 | 6.74 | 6.79 | 6.67 | 1,667,900 |
| Jul 18, 2023 | 6.80 | 6.90 | 6.77 | 6.83 | 6.71 | 3,359,100 |
| Jul 17, 2023 | 6.64 | 6.74 | 6.61 | 6.71 | 6.60 | 1,437,500 |
| Jul 14, 2023 | 6.71 | 6.78 | 6.66 | 6.71 | 6.60 | 1,457,400 |
| Jul 13, 2023 | 6.73 | 6.77 | 6.69 | 6.70 | 6.59 | 2,406,900 |
| Jul 12, 2023 | 6.48 | 6.72 | 6.45 | 6.70 | 6.59 | 2,736,300 |
| Jul 11, 2023 | 6.40 | 6.48 | 6.36 | 6.38 | 6.27 | 1,271,200 |
| Jul 10, 2023 | 6.11 | 6.39 | 6.09 | 6.37 | 6.26 | 2,583,700 |
| Jul 7, 2023 | 6.11 | 6.15 | 6.08 | 6.10 | 6.00 | 2,102,100 |
| Jul 6, 2023 | 6.25 | 6.27 | 6.06 | 6.08 | 5.98 | 2,138,500 |
| Jul 5, 2023 | 6.38 | 6.41 | 6.30 | 6.31 | 6.20 | 1,573,600 |
| Jul 4, 2023 | 6.41 | 6.41 | 6.32 | 6.36 | 6.25 | 976,700 |
| Jun 30, 2023 | 6.34 | 6.38 | 6.11 | 6.32 | 6.21 | 3,378,600 |
| Jun 29, 2023 | 6.06 | 6.36 | 6.04 | 6.33 | 6.22 | 3,234,700 |
| Jun 28, 2023 | 6.04 | 6.19 | 6.04 | 6.11 | 6.01 | 1,173,100 |
| Jun 27, 2023 | 6.15 | 6.21 | 6.00 | 6.10 | 6.00 | 1,562,900 |
| Jun 26, 2023 | 6.12 | 6.15 | 6.06 | 6.12 | 6.02 | 1,690,600 |
| Jun 23, 2023 | 6.14 | 6.28 | 6.06 | 6.09 | 5.99 | 1,614,200 |
| Jun 22, 2023 | 6.06 | 6.13 | 6.01 | 6.06 | 5.96 | 2,266,000 |
| Jun 21, 2023 | 6.11 | 6.17 | 6.01 | 6.14 | 6.04 | 1,640,900 |
| Jun 20, 2023 | 6.33 | 6.34 | 6.13 | 6.15 | 6.05 | 2,849,100 |
| Jun 19, 2023 | 6.42 | 6.42 | 6.35 | 6.36 | 6.25 | 460,400 |
| Jun 16, 2023 | 6.52 | 6.58 | 6.39 | 6.46 | 6.35 | 9,424,900 |
| Jun 15, 2023 | 6.44 | 6.49 | 6.40 | 6.44 | 6.33 | 2,350,800 |
| Jun 14, 2023 | 6.56 | 6.58 | 6.41 | 6.48 | 6.37 | 2,146,500 |
| Jun 13, 2023 | 6.53 | 6.61 | 6.45 | 6.46 | 6.35 | 1,878,300 |
| Jun 12, 2023 | 6.46 | 6.51 | 6.41 | 6.48 | 6.37 | 3,076,200 |
| Jun 9, 2023 | 6.42 | 6.55 | 6.36 | 6.47 | 6.36 | 1,781,900 |
| Jun 8, 2023 | 6.40 | 6.51 | 6.34 | 6.45 | 6.34 | 2,705,200 |
| Jun 7, 2023 | 6.49 | 6.63 | 6.24 | 6.29 | 6.18 | 2,589,900 |
| Jun 6, 2023 | 6.55 | 6.55 | 6.39 | 6.50 | 6.39 | 2,267,900 |
| Jun 5, 2023 | 6.47 | 6.54 | 6.44 | 6.54 | 6.43 | 2,204,700 |
| Jun 2, 2023 | 6.56 | 6.64 | 6.46 | 6.51 | 6.40 | 2,272,900 |
| Jun 1, 2023 | 6.40 | 6.66 | 6.40 | 6.57 | 6.46 | 2,127,800 |
| May 31, 2023 | 0.04 Dividend | |||||
| May 31, 2023 | 6.30 | 6.50 | 6.29 | 6.40 | 6.29 | 6,226,000 |
| May 30, 2023 | 6.48 | 6.49 | 6.29 | 6.34 | 6.19 | 1,780,700 |
| May 29, 2023 | 6.43 | 6.46 | 6.42 | 6.45 | 6.30 | 326,800 |
| May 26, 2023 | 6.46 | 6.54 | 6.42 | 6.46 | 6.31 | 1,819,000 |
| May 25, 2023 | 6.59 | 6.59 | 6.31 | 6.37 | 6.22 | 3,969,600 |
| May 24, 2023 | 6.85 | 6.88 | 6.62 | 6.64 | 6.48 | 1,795,600 |
| May 23, 2023 | 6.82 | 6.93 | 6.80 | 6.81 | 6.65 | 2,844,800 |
| May 19, 2023 | 6.93 | 6.98 | 6.72 | 6.97 | 6.81 | 3,138,700 |
| May 18, 2023 | 6.99 | 7.00 | 6.84 | 6.90 | 6.74 | 3,586,600 |
| May 17, 2023 | 7.09 | 7.14 | 7.02 | 7.10 | 6.93 | 2,075,600 |
| May 16, 2023 | 7.18 | 7.28 | 7.10 | 7.11 | 6.94 | 3,758,700 |
| May 15, 2023 | 7.19 | 7.32 | 7.16 | 7.28 | 7.11 | 2,336,800 |
| May 12, 2023 | 7.15 | 7.24 | 7.12 | 7.18 | 7.01 | 1,970,300 |
| May 11, 2023 | 7.35 | 7.47 | 7.17 | 7.20 | 7.03 | 3,005,300 |
| May 10, 2023 | 7.25 | 7.44 | 7.16 | 7.42 | 7.25 | 3,216,100 |
| May 9, 2023 | 7.15 | 7.18 | 7.10 | 7.13 | 6.96 | 1,869,300 |
| May 8, 2023 | 7.10 | 7.14 | 7.02 | 7.12 | 6.95 | 1,984,400 |
| May 5, 2023 | 7.01 | 7.18 | 6.90 | 7.14 | 6.97 | 3,127,400 |
| May 4, 2023 | 7.22 | 7.47 | 7.21 | 7.24 | 7.07 | 3,027,900 |
| May 3, 2023 | 7.15 | 7.26 | 7.13 | 7.20 | 7.03 | 4,000,100 |
| May 2, 2023 | 6.78 | 7.15 | 6.77 | 7.13 | 6.96 | 3,964,600 |
| May 1, 2023 | 6.94 | 6.98 | 6.78 | 6.79 | 6.63 | 1,809,400 |
| Apr 28, 2023 | 6.90 | 6.94 | 6.81 | 6.83 | 6.67 | 2,478,000 |
| Apr 27, 2023 | 6.80 | 6.91 | 6.73 | 6.91 | 6.75 | 3,502,300 |
| Apr 26, 2023 | 6.90 | 6.97 | 6.81 | 6.82 | 6.66 | 2,103,200 |
Related Tickers
ABX.TO Barrick Gold Corporation
23.36
+0.13%
BTO.TO B2Gold Corp.
3.5800
+1.70%
AEM.TO Agnico Eagle Mines Limited
89.55
+0.94%
IMG.TO IAMGOLD Corporation
5.18
+2.17%
AGI.TO Alamos Gold Inc.
20.91
+2.00%
NGT.TO Newmont Corporation
58.38
-1.48%
PAAS.TO Pan American Silver Corp.
25.98
+0.27%
ELD.TO Eldorado Gold Corporation
20.77
+2.82%
EQX.TO Equinox Gold Corp.
7.56
+5.59%
WPM.TO Wheaton Precious Metals Corp.
73.79
+0.52%