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

Kinross Gold Corporation (NY: KGC )

9.800 -0.150 (-1.51%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 10.02 10.12 9.760 9.800 13,256,383 -0.18(-1.80%)
Nov 26, 2024 9.800 9.980 9.730 9.980 14,870,120 +0.17(+1.73%)
Nov 25, 2024 9.800 9.940 9.750 9.810 24,279,026 -0.41(-4.01%)
Nov 22, 2024 10.16 10.30 10.04 10.22 15,614,398 +0.14(+1.39%)
Nov 21, 2024 10.11 10.11 9.920 10.08 14,042,033 +0.11(+1.10%)
Nov 20, 2024 9.930 10.03 9.820 9.970 14,602,737 -0.03(-0.30%)
Nov 19, 2024 9.880 10.00 9.800 10.00 23,086,816 +0.25(+2.56%)
Nov 18, 2024 9.600 9.790 9.540 9.750 19,916,616 +0.50(+5.41%)
Nov 15, 2024 9.440 9.440 9.190 9.250 15,117,530 -0.14(-1.49%)
Nov 14, 2024 9.240 9.530 9.130 9.390 17,727,914 +0.10(+1.08%)
Nov 13, 2024 9.590 9.680 9.230 9.290 17,532,232 -0.21(-2.21%)
Nov 12, 2024 9.350 9.515 9.260 9.500 20,530,770 +0.05(+0.53%)
Nov 11, 2024 9.970 10.20 9.360 9.450 27,136,522 -1.02(-9.74%)
Nov 08, 2024 10.51 10.61 10.29 10.47 20,690,074 -0.22(-2.06%)
Nov 07, 2024 10.14 10.74 10.00 10.69 22,406,230 +0.84(+8.53%)
Nov 06, 2024 9.340 10.02 9.190 9.850 28,830,592 -0.18(-1.79%)
Nov 05, 2024 10.06 10.15 9.980 10.03 15,915,908 +0.06(+0.60%)
Nov 04, 2024 10.01 10.14 9.930 9.970 12,786,381 -0.01(-0.10%)
Nov 01, 2024 10.17 10.23 9.970 9.980 13,884,734 -0.10(-0.99%)
Oct 31, 2024 10.31 10.35 9.895 10.08 18,533,856 -0.40(-3.82%)
Oct 30, 2024 10.70 10.70 10.42 10.48 18,071,088 -0.22(-2.06%)
Oct 29, 2024 10.50 10.70 10.32 10.70 14,659,805 +0.26(+2.49%)
Oct 28, 2024 10.48 10.56 10.44 10.44 10,436,074 -0.09(-0.85%)
Oct 25, 2024 10.68 10.74 10.45 10.53 13,695,998 -0.22(-2.05%)
Oct 24, 2024 10.78 10.82 10.46 10.75 22,957,036 +0.04(+0.37%)
Oct 23, 2024 10.51 10.73 10.47 10.71 16,022,912 +0.01(+0.09%)
Oct 22, 2024 10.62 10.74 10.58 10.70 13,540,686 +0.16(+1.52%)
Oct 21, 2024 10.77 10.82 10.50 10.54 14,632,971 -0.07(-0.66%)
Oct 18, 2024 10.25 10.64 10.21 10.61 14,953,819 +0.46(+4.53%)
Oct 17, 2024 10.13 10.29 10.06 10.15 13,317,267 +0.12(+1.20%)
Oct 16, 2024 10.09 10.22 9.951 10.03 12,011,433 +0.10(+1.01%)
Oct 15, 2024 9.870 10.06 9.824 9.930 10,674,396 +0.07(+0.71%)
Oct 14, 2024 9.810 9.900 9.714 9.860 6,516,947 +0.04(+0.41%)
Oct 11, 2024 9.930 10.06 9.800 9.820 9,423,025 -0.03(-0.30%)
Oct 10, 2024 9.490 9.870 9.455 9.850 13,994,290 +0.43(+4.56%)
Oct 09, 2024 9.390 9.440 9.220 9.420 12,145,821 -0.01(-0.11%)
Oct 08, 2024 9.230 9.440 9.215 9.430 9,503,406 +0.10(+1.07%)
Oct 07, 2024 9.410 9.420 9.270 9.330 8,684,149 -0.09(-0.96%)
Oct 04, 2024 9.470 9.625 9.370 9.420 13,035,019 -0.11(-1.15%)
Oct 03, 2024 9.630 9.705 9.450 9.530 11,900,667 -0.24(-2.46%)
Oct 02, 2024 9.520 9.790 9.480 9.770 11,113,257 +0.24(+2.52%)
Oct 01, 2024 9.450 9.620 9.420 9.530 11,893,289 +0.17(+1.82%)
Sep 30, 2024 9.340 9.500 9.270 9.360 11,961,348 -0.10(-1.06%)
Sep 27, 2024 9.760 9.770 9.460 9.460 11,865,509 -0.34(-3.47%)
Sep 26, 2024 9.710 9.890 9.680 9.800 13,474,933 +0.06(+0.62%)
Sep 25, 2024 9.750 9.970 9.690 9.740 12,856,515 -0.01(-0.10%)
Sep 24, 2024 9.690 9.820 9.600 9.750 13,875,726 +0.14(+1.46%)
Sep 23, 2024 9.580 9.885 9.550 9.610 14,023,045 +0.05(+0.52%)
Sep 20, 2024 9.460 9.645 9.430 9.560 77,555,376 +0.22(+2.36%)
Sep 19, 2024 9.380 9.450 9.204 9.340 17,397,116 +0.13(+1.41%)
Sep 18, 2024 9.430 9.650 9.140 9.210 21,769,688 -0.18(-1.92%)
Sep 17, 2024 9.440 9.500 9.275 9.390 16,668,954 -0.09(-0.95%)
Sep 16, 2024 9.670 9.680 9.260 9.480 24,613,832 -0.36(-3.66%)
Sep 13, 2024 9.970 10.10 9.764 9.840 16,708,332 +0.06(+0.61%)
Sep 12, 2024 9.310 9.835 9.300 9.780 17,287,276 +0.63(+6.89%)
Sep 11, 2024 9.010 9.165 8.890 9.150 12,104,811 +0.13(+1.44%)
Sep 10, 2024 8.560 9.040 8.550 9.020 18,588,242 +0.50(+5.87%)
Sep 09, 2024 8.420 8.550 8.360 8.520 7,484,654 +0.19(+2.28%)
Sep 06, 2024 8.660 8.735 8.310 8.330 10,416,239 -0.36(-4.14%)
Sep 05, 2024 8.750 8.840 8.660 8.690 10,844,440 +0.12(+1.40%)
Sep 04, 2024 8.570 8.700 8.490 8.570 11,694,953 -0.03(-0.35%)
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.