Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.149 6.149 6.149 12,313,348 -0.18(-2.91%)
Dec 30, 2020 6.157 6.358 6.149 6.333 12,313,348 +0.19(+3.14%)
Dec 29, 2020 6.132 6.250 6.090 6.141 17,240,528 +0.04(+0.69%)
Dec 28, 2020 6.300 6.333 6.065 6.099 14,238,570 -0.09(-1.49%)
Dec 24, 2020 6.166 6.266 6.115 6.191 7,052,552 +0.01(+0.14%)
Dec 23, 2020 6.082 6.224 6.074 6.183 14,265,874 +0.15(+2.50%)
Dec 22, 2020 6.300 6.342 5.940 6.032 25,777,668 -0.24(-3.87%)
Dec 21, 2020 6.308 6.409 6.183 6.275 25,192,120 -0.12(-1.83%)
Dec 18, 2020 6.333 6.400 6.090 6.392 118,070,520 +0.09(+1.46%)
Dec 17, 2020 6.283 6.467 6.174 6.300 38,264,672 +0.21(+3.44%)
Dec 16, 2020 6.032 6.124 5.831 6.090 34,897,108 +0.12(+1.96%)
Dec 15, 2020 5.965 6.074 5.906 5.973 31,032,980 +0.19(+3.33%)
Dec 14, 2020 5.965 5.973 5.739 5.780 36,968,516 -0.25(-4.17%)
Dec 11, 2020 6.166 6.174 5.973 6.032 21,585,238 -0.09(-1.50%)
Dec 10, 2020 6.191 6.283 6.057 6.124 11,530,254 +0.00(+0.00%)
Dec 09, 2020 6.258 6.325 6.057 6.124 22,112,814 -0.20(-3.18%)
Dec 08, 2020 6.484 6.534 6.300 6.325 18,996,792 -0.15(-2.33%)
Dec 07, 2020 6.048 6.568 6.040 6.476 20,964,028 +0.44(+7.36%)
Dec 04, 2020 6.149 6.208 5.998 6.032 15,218,220 -0.08(-1.37%)
Dec 03, 2020 6.208 6.224 6.023 6.115 12,513,511 -0.04(-0.68%)
Dec 02, 2020 6.258 6.258 6.065 6.157 17,341,954 -0.09(-1.47%)
Dec 01, 2020 6.174 6.275 6.074 6.250 20,042,008 +0.27(+4.48%)
Nov 30, 2020 5.914 6.015 5.831 5.981 15,012,508 +0.03(+0.42%)
Nov 27, 2020 5.873 5.981 5.831 5.956 7,669,928 -0.01(-0.14%)
Nov 25, 2020 5.931 6.065 5.856 5.965 15,166,533 +0.05(+0.85%)
Nov 24, 2020 5.780 5.948 5.764 5.914 17,763,156 -0.03(-0.58%)
Nov 23, 2020 6.165 6.198 5.924 5.949 16,234,604 -0.29(-4.65%)
Nov 20, 2020 6.322 6.422 6.206 6.239 12,593,705 +0.00(+0.00%)
Nov 19, 2020 6.165 6.322 6.123 6.239 12,499,743 -0.01(-0.13%)
Nov 18, 2020 6.422 6.455 6.223 6.247 14,459,714 -0.20(-3.09%)
Nov 17, 2020 6.546 6.596 6.405 6.447 15,917,492 -0.10(-1.52%)
Nov 16, 2020 6.571 6.662 6.471 6.546 12,212,047 -0.11(-1.62%)
Nov 13, 2020 6.695 6.712 6.579 6.654 14,935,823 +0.07(+1.01%)
Nov 12, 2020 6.463 6.671 6.438 6.588 22,655,566 +0.23(+3.66%)
Nov 11, 2020 6.364 6.430 6.281 6.355 15,435,827 -0.09(-1.42%)
Nov 10, 2020 6.712 6.828 6.397 6.447 23,256,796 -0.24(-3.60%)
Nov 09, 2020 6.637 6.720 6.364 6.687 26,251,478 -0.56(-7.78%)
Nov 06, 2020 7.409 7.442 7.177 7.251 11,777,966 -0.08(-1.13%)
Nov 05, 2020 7.119 7.376 7.110 7.334 20,628,226 +0.61(+9.00%)
Nov 04, 2020 6.812 6.903 6.671 6.729 11,675,005 -0.09(-1.34%)
Nov 03, 2020 6.870 6.911 6.745 6.820 12,486,533 +0.02(+0.24%)
Nov 02, 2020 6.745 6.803 6.554 6.803 11,295,010 +0.19(+2.89%)
Oct 30, 2020 6.621 6.671 6.397 6.613 14,378,016 +0.10(+1.53%)
Oct 29, 2020 6.413 6.596 6.413 6.513 16,237,198 +0.02(+0.38%)
Oct 28, 2020 6.994 7.027 6.471 6.488 28,961,672 -0.77(-10.63%)
Oct 27, 2020 7.110 7.268 7.036 7.260 12,369,945 +0.20(+2.82%)
Oct 26, 2020 7.085 7.218 7.036 7.061 11,771,815 -0.08(-1.16%)
Oct 23, 2020 7.268 7.301 7.069 7.144 12,812,586 -0.14(-1.94%)
Oct 22, 2020 7.467 7.492 7.210 7.285 14,869,458 -0.28(-3.73%)
Oct 21, 2020 7.567 7.724 7.492 7.567 13,672,888 +0.12(+1.56%)
Oct 20, 2020 7.417 7.517 7.318 7.450 9,932,686 -0.02(-0.22%)
Oct 19, 2020 7.625 7.650 7.368 7.467 9,679,232 -0.09(-1.21%)
Oct 16, 2020 7.675 7.699 7.550 7.558 7,393,846 -0.07(-0.98%)
Oct 15, 2020 7.633 7.749 7.550 7.633 8,581,105 -0.12(-1.60%)
Oct 14, 2020 7.633 7.816 7.533 7.757 11,748,090 +0.22(+2.97%)
Oct 13, 2020 7.500 7.583 7.276 7.533 11,006,992 -0.06(-0.77%)
Oct 12, 2020 7.542 7.658 7.426 7.592 7,498,969 +0.04(+0.55%)
Oct 09, 2020 7.351 7.567 7.326 7.550 14,628,475 +0.40(+5.57%)
Oct 08, 2020 7.069 7.193 7.011 7.152 14,411,636 +0.16(+2.25%)
Oct 07, 2020 7.268 7.326 6.978 6.994 16,725,493 -0.12(-1.75%)
Oct 06, 2020 7.572 7.604 7.111 7.119 18,111,512 -0.40(-5.36%)
Oct 05, 2020 7.358 7.662 7.341 7.522 12,385,346 +0.21(+2.81%)
Oct 02, 2020 7.423 7.481 7.284 7.316 9,410,509 -0.13(-1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.