Kinross Gold Corporation K
TSX · Kanada · Enerji Dışı Mineraller
CAD 34,13-0,17 (-%0,50)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 34,23 | -%0,20 | CAD 34,39 | CAD 34,55 | CAD 33,84 | 1,28M |
| 2026-09-30 | CAD 34,30 | -%0,46 | CAD 34,79 | CAD 34,89 | CAD 34,18 | 3,07M |
| 2026-09-29 | CAD 34,46 | +%1,03 | CAD 34,52 | CAD 34,73 | CAD 34,01 | 2,18M |
| 2026-09-28 | CAD 34,11 | -%3,81 | CAD 33,86 | CAD 34,54 | CAD 33,42 | 3,64M |
| 2026-09-25 | CAD 35,46 | +%2,78 | CAD 34,42 | CAD 35,56 | CAD 34,33 | 3,45M |
| 2026-09-24 | CAD 34,50 | -%11,33 | CAD 37,04 | CAD 37,18 | CAD 33,98 | 6,50M |
| 2026-09-23 | CAD 38,91 | -%3,76 | CAD 39,25 | CAD 39,49 | CAD 38,47 | 3,04M |
| 2026-09-22 | CAD 40,43 | +%3,48 | CAD 39,08 | CAD 40,63 | CAD 39,01 | 2,83M |
| 2026-09-21 | CAD 39,07 | -%0,46 | CAD 39,50 | CAD 39,68 | CAD 38,46 | 3,65M |
| 2026-09-18 | CAD 39,25 | -%1,56 | CAD 40,28 | CAD 40,28 | CAD 39,07 | 8,12M |
| 2026-09-17 | CAD 39,87 | +%2,49 | CAD 40,30 | CAD 40,41 | CAD 39,51 | 1,65M |
| 2026-09-16 | CAD 38,90 | -%0,33 | CAD 39,90 | CAD 39,97 | CAD 38,36 | 2,35M |
| 2026-09-15 | CAD 39,03 | -%0,46 | CAD 39,37 | CAD 39,45 | CAD 38,55 | 1,68M |
| 2026-09-14 | CAD 39,21 | -%2,92 | CAD 39,25 | CAD 39,63 | CAD 38,70 | 3,78M |
| 2026-09-11 | CAD 40,39 | +%0,97 | CAD 40,94 | CAD 41,46 | CAD 39,96 | 2,47M |
| 2026-09-10 | CAD 40,00 | -%4,19 | CAD 40,40 | CAD 40,50 | CAD 39,87 | 2,92M |
| 2026-09-09 | CAD 41,75 | +%0,31 | CAD 42,32 | CAD 43,19 | CAD 41,49 | 3,80M |
| 2026-09-08 | CAD 41,62 | -%2,51 | CAD 42,38 | CAD 42,71 | CAD 41,54 | 2,47M |
| 2026-09-04 | CAD 42,69 | -%1,93 | CAD 42,58 | CAD 43,33 | CAD 42,48 | 2,69M |
| 2026-09-03 | CAD 43,53 | +%4,01 | CAD 43,25 | CAD 43,89 | CAD 42,27 | 3,77M |
| 2026-09-02 | CAD 41,85 | +%2,47 | CAD 41,92 | CAD 42,72 | CAD 41,28 | 3,42M |
| 2026-09-01 | CAD 40,84 | -%3,77 | CAD 41,10 | CAD 42,36 | CAD 40,81 | 4,25M |
| 2026-08-31 | CAD 42,44 | -%2,41 | CAD 43,27 | CAD 43,48 | CAD 41,90 | 7,48M |
| 2026-08-28 | CAD 43,49 | -%3,55 | CAD 45,39 | CAD 45,43 | CAD 42,90 | 3,00M |
| 2026-08-27 | CAD 45,09 | +%0,58 | CAD 44,75 | CAD 45,39 | CAD 44,22 | 3,07M |
| 2026-08-26 | CAD 44,83 | -%2,92 | CAD 45,45 | CAD 45,74 | CAD 44,64 | 3,81M |
| 2026-08-25 | CAD 46,18 | +%1,25 | CAD 44,76 | CAD 46,27 | CAD 44,59 | 3,85M |
| 2026-08-24 | CAD 45,61 | +%1,27 | CAD 45,67 | CAD 46,21 | CAD 44,81 | 5,56M |
| 2026-08-21 | CAD 45,04 | +%3,83 | CAD 44,22 | CAD 45,29 | CAD 44,13 | 5,60M |
| 2026-08-20 | CAD 43,38 | +%5,04 | CAD 40,56 | CAD 43,44 | CAD 40,55 | 4,82M |
| 2026-08-19 | CAD 41,30 | +%9,58 | CAD 39,29 | CAD 41,55 | CAD 39,20 | 3,26M |
| 2026-08-18 | CAD 37,69 | -%2,00 | CAD 37,83 | CAD 38,18 | CAD 37,52 | 1,77M |
| 2026-08-17 | CAD 38,46 | +%1,50 | CAD 38,20 | CAD 38,89 | CAD 37,90 | 2,09M |
| 2026-08-14 | CAD 37,89 | +%1,28 | CAD 37,83 | CAD 38,46 | CAD 37,67 | 1,81M |
| 2026-08-13 | CAD 37,41 | -%2,30 | CAD 37,86 | CAD 38,05 | CAD 37,00 | 3,14M |
| 2026-08-12 | CAD 38,29 | +%0,95 | CAD 38,91 | CAD 39,11 | CAD 38,10 | 4,67M |
| 2026-08-11 | CAD 37,93 | -%0,65 | CAD 38,40 | CAD 38,56 | CAD 37,59 | 3,00M |
| 2026-08-10 | CAD 38,18 | -%0,88 | CAD 38,34 | CAD 38,50 | CAD 37,57 | 5,65M |
| 2026-08-07 | CAD 38,52 | +%7,21 | CAD 37,87 | CAD 38,54 | CAD 37,66 | 4,66M |
| 2026-08-06 | CAD 35,93 | -%0,28 | CAD 35,55 | CAD 36,62 | CAD 35,37 | 2,66M |
| 2026-08-05 | CAD 36,03 | +%8,59 | CAD 35,04 | CAD 36,22 | CAD 35,02 | 4,77M |
| 2026-08-04 | CAD 33,18 | +%2,66 | CAD 34,25 | CAD 34,33 | CAD 33,12 | 5,46M |
| 2026-07-31 | CAD 32,32 | -%2,33 | CAD 32,39 | CAD 32,60 | CAD 31,44 | 2,89M |
| 2026-07-30 | CAD 33,09 | +%1,16 | CAD 33,45 | CAD 33,45 | CAD 31,83 | 3,68M |
| 2026-07-29 | CAD 32,71 | -%1,51 | CAD 33,01 | CAD 33,61 | CAD 32,03 | 5,54M |
| 2026-07-28 | CAD 33,21 | -%1,66 | CAD 33,15 | CAD 33,50 | CAD 32,62 | 2,47M |
| 2026-07-27 | CAD 33,77 | +%0,33 | CAD 34,07 | CAD 34,41 | CAD 33,07 | 3,17M |
| 2026-07-24 | CAD 33,66 | +%0,87 | CAD 33,71 | CAD 34,18 | CAD 33,32 | 1,91M |
| 2026-07-23 | CAD 33,37 | -%2,28 | CAD 33,06 | CAD 33,53 | CAD 32,76 | 4,26M |
| 2026-07-22 | CAD 34,15 | +%3,23 | CAD 33,75 | CAD 34,78 | CAD 33,55 | 3,85M |
| 2026-07-21 | CAD 33,08 | +%4,49 | CAD 32,74 | CAD 33,09 | CAD 32,17 | 3,44M |
| 2026-07-20 | CAD 31,66 | -%0,03 | CAD 31,71 | CAD 32,07 | CAD 31,47 | 1,76M |
| 2026-07-17 | CAD 31,67 | -%1,74 | CAD 31,50 | CAD 32,05 | CAD 31,25 | 2,17M |
| 2026-07-16 | CAD 32,23 | -%2,98 | CAD 32,51 | CAD 32,68 | CAD 31,92 | 2,74M |
| 2026-07-15 | CAD 33,22 | -%1,07 | CAD 33,60 | CAD 33,98 | CAD 32,69 | 2,90M |
| 2026-07-14 | CAD 33,58 | +%1,11 | CAD 34,00 | CAD 34,64 | CAD 33,44 | 2,82M |
| 2026-07-13 | CAD 33,21 | -%2,75 | CAD 33,57 | CAD 33,86 | CAD 32,83 | 2,82M |
| 2026-07-10 | CAD 34,15 | -%0,44 | CAD 34,00 | CAD 34,31 | CAD 33,61 | 1,67M |
| 2026-07-09 | CAD 34,30 | +%4,99 | CAD 33,34 | CAD 34,35 | CAD 32,98 | 3,42M |
| 2026-07-08 | CAD 32,67 | -%3,69 | CAD 33,02 | CAD 33,34 | CAD 32,02 | 3,36M |
| 2026-07-07 | CAD 33,92 | -%3,50 | CAD 34,95 | CAD 35,29 | CAD 33,62 | 3,02M |
| 2026-07-06 | CAD 35,15 | -%2,47 | CAD 35,49 | CAD 35,80 | CAD 34,52 | 2,60M |
| 2026-07-03 | CAD 36,04 | +%2,94 | CAD 35,71 | CAD 36,32 | CAD 35,55 | 1,14M |
| 2026-07-02 | CAD 35,01 | +%4,26 | CAD 34,33 | CAD 35,24 | CAD 34,28 | 3,96M |
| 2026-06-30 | CAD 33,58 | -%0,47 | CAD 33,54 | CAD 33,80 | CAD 32,82 | 4,86M |
| 2026-06-29 | CAD 33,74 | -%1,86 | CAD 33,91 | CAD 34,05 | CAD 33,32 | 4,21M |
| 2026-06-26 | CAD 34,38 | +%0,94 | CAD 34,27 | CAD 35,21 | CAD 34,23 | 3,80M |
| 2026-06-25 | CAD 34,06 | +%1,07 | CAD 34,69 | CAD 34,74 | CAD 33,81 | 3,39M |
| 2026-06-24 | CAD 33,70 | -%5,15 | CAD 33,84 | CAD 34,59 | CAD 33,16 | 5,22M |
| 2026-06-23 | CAD 35,53 | -%4,64 | CAD 35,59 | CAD 36,38 | CAD 35,41 | 2,87M |
| 2026-06-22 | CAD 37,26 | +%0,84 | CAD 37,13 | CAD 37,63 | CAD 36,61 | 2,86M |
| 2026-06-19 | CAD 36,95 | -%1,99 | CAD 37,04 | CAD 37,72 | CAD 36,59 | 6,34M |
| 2026-06-18 | CAD 37,70 | -%2,33 | CAD 38,71 | CAD 39,45 | CAD 37,17 | 2,24M |
| 2026-06-17 | CAD 38,60 | -%1,66 | CAD 38,97 | CAD 40,74 | CAD 38,50 | 3,66M |
| 2026-06-16 | CAD 39,25 | +%2,69 | CAD 38,80 | CAD 39,44 | CAD 38,24 | 2,35M |
| 2026-06-15 | CAD 38,22 | +%6,88 | CAD 38,20 | CAD 38,89 | CAD 38,03 | 3,27M |
| 2026-06-12 | CAD 35,76 | +%3,14 | CAD 35,25 | CAD 35,85 | CAD 34,50 | 4,56M |
| 2026-06-11 | CAD 34,67 | +%5,09 | CAD 33,48 | CAD 34,84 | CAD 33,13 | 3,47M |
| 2026-06-10 | CAD 32,99 | -%6,28 | CAD 33,95 | CAD 34,74 | CAD 32,79 | 5,01M |
| 2026-06-09 | CAD 35,20 | -%2,36 | CAD 36,56 | CAD 36,59 | CAD 33,85 | 3,83M |
| 2026-06-08 | CAD 36,05 | -%1,23 | CAD 36,70 | CAD 37,00 | CAD 35,80 | 5,66M |
| 2026-06-05 | CAD 36,50 | -%8,18 | CAD 38,76 | CAD 39,07 | CAD 36,42 | 3,44M |
| 2026-06-04 | CAD 39,75 | +%1,40 | CAD 39,94 | CAD 40,44 | CAD 39,44 | 3,40M |
| 2026-06-03 | CAD 39,20 | -%2,27 | CAD 39,49 | CAD 39,66 | CAD 38,84 | 3,04M |
| 2026-06-02 | CAD 40,11 | -%0,40 | CAD 40,84 | CAD 41,10 | CAD 39,86 | 3,31M |
| 2026-06-01 | CAD 40,27 | -%3,84 | CAD 40,68 | CAD 40,70 | CAD 39,49 | 2,65M |
| 2026-05-29 | CAD 41,88 | +%3,82 | CAD 40,35 | CAD 41,98 | CAD 40,22 | 8,06M |
| 2026-05-28 | CAD 40,34 | +%2,20 | CAD 39,00 | CAD 40,47 | CAD 38,63 | 4,01M |
| 2026-05-27 | CAD 39,47 | -%2,95 | CAD 39,48 | CAD 40,27 | CAD 39,40 | 3,28M |
| 2026-05-26 | CAD 40,67 | -%0,71 | CAD 39,98 | CAD 40,81 | CAD 39,98 | 4,27M |