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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2021 5.276 5.284 5.156 5.156 12,485,993 -0.21(-3.99%)
Oct 28, 2021 5.490 5.542 5.370 5.370 17,487,432 -0.12(-2.19%)
Oct 27, 2021 5.490 5.567 5.464 5.490 12,665,183 -0.03(-0.47%)
Oct 26, 2021 5.499 5.516 10,169,166 -0.02(-0.31%)
Oct 25, 2021 5.490 5.584 5.490 5.533 15,191,615 +0.11(+2.06%)
Oct 22, 2021 5.499 5.619 5.387 5.421 13,947,937 +0.03(+0.64%)
Oct 21, 2021 5.336 5.412 5.301 5.387 9,685,063 +0.01(+0.16%)
Oct 20, 2021 5.310 5.430 5.258 5.379 17,394,056 +0.14(+2.62%)
Oct 19, 2021 5.310 5.327 5.198 5.241 12,603,832 +0.05(+0.99%)
Oct 18, 2021 5.224 5.258 5.160 5.190 7,760,794 -0.05(-0.98%)
Oct 15, 2021 5.164 5.284 5.108 5.241 12,845,488 -0.04(-0.81%)
Oct 14, 2021 5.224 5.319 5.216 5.284 17,572,126 +0.13(+2.50%)
Oct 13, 2021 4.950 5.173 4.950 5.156 20,007,488 +0.25(+5.07%)
Oct 12, 2021 4.855 4.984 4.838 4.907 12,366,929 +0.04(+0.88%)
Oct 11, 2021 4.872 4.924 4.812 4.864 6,974,865 +0.00(+0.00%)
Oct 08, 2021 4.975 5.001 4.864 4.864 9,827,353 +0.03(+0.53%)
Oct 07, 2021 4.778 4.907 4.778 4.838 12,199,778 +0.03(+0.53%)
Oct 06, 2021 4.684 4.812 4.649 4.812 11,161,710 +0.13(+2.75%)
Oct 05, 2021 4.658 4.692 4.542 4.684 14,619,187 +0.00(+0.00%)
Oct 04, 2021 4.555 4.718 4.538 4.684 14,513,984 +0.12(+2.63%)
Oct 01, 2021 4.641 4.641 4.508 4.564 11,328,548 -0.03(-0.75%)
Sep 30, 2021 4.538 4.658 4.504 4.598 12,904,312 +0.10(+2.29%)
Sep 29, 2021 4.521 4.521 4.444 4.495 13,936,047 -0.05(-1.13%)
Sep 28, 2021 4.478 4.589 4.444 4.546 12,893,652 +0.02(+0.38%)
Sep 27, 2021 4.555 4.641 4.504 4.529 10,361,828 +0.00(+0.00%)
Sep 24, 2021 4.538 4.615 4.504 4.529 11,075,900 -0.03(-0.75%)
Sep 23, 2021 4.641 4.658 4.546 4.564 16,392,235 -0.11(-2.39%)
Sep 22, 2021 4.727 4.830 4.675 4.675 17,100,212 -0.03(-0.73%)
Sep 21, 2021 4.727 4.830 4.692 4.709 14,887,463 +0.04(+0.92%)
Sep 20, 2021 4.649 4.675 4.572 4.667 22,537,182 -0.03(-0.73%)
Sep 17, 2021 4.744 4.787 4.658 4.701 22,437,494 -0.09(-1.79%)
Sep 16, 2021 4.915 4.933 4.675 4.787 24,559,250 -0.25(-4.94%)
Sep 15, 2021 4.993 5.078 4.958 5.035 9,450,806 +0.03(+0.69%)
Sep 14, 2021 5.027 5.096 4.975 5.001 13,395,309 +0.02(+0.34%)
Sep 13, 2021 4.915 5.061 4.898 4.984 13,998,688 +0.09(+1.75%)
Sep 10, 2021 5.044 5.044 4.881 4.898 12,340,397 -0.13(-2.56%)
Sep 09, 2021 5.096 5.113 4.984 5.027 10,505,479 -0.05(-1.01%)
Sep 08, 2021 5.113 5.130 5.018 5.078 11,360,270 -0.04(-0.84%)
Sep 07, 2021 5.241 5.267 5.104 5.121 14,468,947 -0.19(-3.55%)
Sep 03, 2021 5.284 5.421 5.276 5.310 15,661,638 +0.13(+2.48%)
Sep 02, 2021 5.181 5.181 5.104 5.181 7,863,494 +0.04(+0.83%)
Sep 01, 2021 5.181 5.216 5.130 5.138 9,061,456 -0.03(-0.50%)
Aug 31, 2021 5.113 5.181 5.078 5.164 12,043,120 +0.07(+1.35%)
Aug 30, 2021 5.198 5.224 5.061 5.096 10,871,307 -0.09(-1.82%)
Aug 27, 2021 5.018 5.241 4.984 5.190 10,878,763 +0.18(+3.60%)
Aug 26, 2021 4.975 5.061 4.958 5.010 7,548,490 -0.01(-0.17%)
Aug 25, 2021 5.061 5.061 4.958 5.018 8,278,876 -0.09(-1.85%)
Aug 24, 2021 5.113 5.147 5.061 5.113 6,843,013 +0.03(+0.51%)
Aug 23, 2021 5.001 5.121 4.950 5.087 13,051,922 +0.19(+3.85%)
Aug 20, 2021 4.855 4.941 4.822 4.898 9,538,064 +0.03(+0.71%)
Aug 19, 2021 4.958 4.958 4.841 4.864 11,735,179 -0.10(-2.07%)
Aug 18, 2021 5.104 5.104 4.907 4.967 17,050,678 -0.09(-1.72%)
Aug 17, 2021 5.062 5.122 5.003 5.054 11,744,249 -0.03(-0.67%)
Aug 16, 2021 5.147 5.198 5.029 5.088 14,200,619 -0.07(-1.32%)
Aug 13, 2021 5.088 5.173 5.058 5.156 15,501,594 +0.13(+2.53%)
Aug 12, 2021 5.071 5.075 4.952 5.029 11,992,044 -0.08(-1.50%)
Aug 11, 2021 5.071 5.147 5.065 5.105 11,500,774 +0.10(+2.03%)
Aug 10, 2021 5.113 5.130 4.969 5.003 18,770,158 -0.11(-2.16%)
Aug 09, 2021 5.156 5.228 5.088 5.113 12,985,562 -0.14(-2.58%)
Aug 06, 2021 5.266 5.300 5.168 5.249 12,813,948 -0.14(-2.52%)
Aug 05, 2021 5.470 5.499 5.368 5.385 9,744,414 -0.12(-2.16%)
Aug 04, 2021 5.605 5.682 5.495 5.503 12,320,545 -0.03(-0.46%)
Aug 03, 2021 5.503 5.559 5.470 5.529 8,017,310 +0.02(+0.31%)
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.