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: 7:00 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 (%)
Nov 30, 2021 5.304 5.478 5.190 5.199 30,909,548 -0.04(-0.70%)
Nov 29, 2021 5.227 5.270 5.097 5.235 23,427,500 -0.06(-1.14%)
Nov 26, 2021 5.443 5.443 5.183 5.296 13,510,598 -0.09(-1.61%)
Nov 24, 2021 5.425 5.447 5.330 5.382 13,947,245 -0.10(-1.89%)
Nov 23, 2021 5.538 5.594 5.391 5.486 17,570,706 -0.18(-3.20%)
Nov 22, 2021 5.641 5.754 5.564 5.667 13,124,649 -0.10(-1.65%)
Nov 19, 2021 5.883 5.909 5.702 5.762 13,917,618 -0.13(-2.20%)
Nov 18, 2021 5.970 5.892 5.857 5.892 11,473,081 -0.12(-2.01%)
Nov 17, 2021 6.021 6.108 5.957 6.013 13,548,479 +0.09(+1.46%)
Nov 16, 2021 6.056 6.160 5.900 5.926 16,730,625 -0.14(-2.28%)
Nov 15, 2021 5.978 6.082 5.926 6.065 12,819,148 +0.07(+1.15%)
Nov 12, 2021 5.797 6.021 5.762 5.996 21,930,608 +0.13(+2.21%)
Nov 11, 2021 5.788 5.909 5.641 5.866 22,771,488 +0.20(+3.51%)
Nov 10, 2021 5.538 5.667 26,258,670 +0.28(+5.13%)
Nov 09, 2021 5.425 5.434 5.317 5.391 20,528,634 -0.03(-0.48%)
Nov 08, 2021 5.417 5.434 5.343 5.417 15,279,789 +0.05(+0.97%)
Nov 05, 2021 5.209 5.369 5.183 5.365 15,636,344 +0.17(+3.33%)
Nov 04, 2021 5.278 5.352 5.166 5.192 14,713,482 -0.02(-0.33%)
Nov 03, 2021 5.080 5.218 5.028 5.209 12,633,269 +0.05(+1.00%)
Nov 02, 2021 5.140 5.158 5.054 5.158 11,149,701 +0.00(+0.00%)
Nov 01, 2021 5.201 5.227 5.191 5.158 12,655,016 -0.03(-0.67%)
Oct 29, 2021 5.313 5.322 5.192 5.192 12,398,169 -0.22(-3.99%)
Oct 28, 2021 5.529 5.581 5.408 5.408 17,364,430 -0.12(-2.19%)
Oct 27, 2021 5.529 5.607 5.503 5.529 12,576,099 -0.03(-0.47%)
Oct 26, 2021 5.538 5.555 10,097,639 -0.02(-0.31%)
Oct 25, 2021 5.529 5.624 5.529 5.572 15,084,761 +0.11(+2.06%)
Oct 22, 2021 5.538 5.659 5.425 5.460 13,849,830 +0.03(+0.64%)
Oct 21, 2021 5.373 5.451 5.339 5.425 9,616,941 +0.01(+0.16%)
Oct 20, 2021 5.348 5.469 5.296 5.417 17,271,710 +0.14(+2.62%)
Oct 19, 2021 5.348 5.365 5.235 5.278 12,515,180 +0.05(+0.99%)
Oct 18, 2021 5.261 5.296 5.196 5.227 7,706,206 -0.05(-0.98%)
Oct 15, 2021 5.201 5.322 5.145 5.278 12,755,136 -0.04(-0.81%)
Oct 14, 2021 5.261 5.356 5.253 5.322 17,448,528 +0.13(+2.50%)
Oct 13, 2021 4.985 5.209 4.985 5.192 19,866,760 +0.25(+5.07%)
Oct 12, 2021 4.890 5.019 4.872 4.942 12,279,943 +0.04(+0.88%)
Oct 11, 2021 4.907 4.959 4.847 4.898 6,925,805 +0.00(+0.00%)
Oct 08, 2021 5.011 5.037 4.898 4.898 9,758,229 +0.03(+0.53%)
Oct 07, 2021 4.812 4.942 4.812 4.872 12,113,968 +0.03(+0.53%)
Oct 06, 2021 4.717 4.847 4.682 4.847 11,083,201 +0.13(+2.75%)
Oct 05, 2021 4.691 4.726 4.574 4.717 14,516,359 +0.00(+0.00%)
Oct 04, 2021 4.587 4.751 4.570 4.717 14,411,896 +0.12(+2.63%)
Oct 01, 2021 4.674 4.674 4.540 4.596 11,248,866 -0.03(-0.75%)
Sep 30, 2021 4.570 4.691 4.536 4.631 12,813,546 +0.10(+2.29%)
Sep 29, 2021 4.553 4.553 4.475 4.527 13,838,024 -0.05(-1.13%)
Sep 28, 2021 4.510 4.622 4.475 4.579 12,802,961 +0.02(+0.38%)
Sep 27, 2021 4.587 4.674 4.536 4.561 10,288,945 +0.00(+0.00%)
Sep 24, 2021 4.570 4.648 4.536 4.561 10,997,995 -0.03(-0.75%)
Sep 23, 2021 4.674 4.691 4.579 4.596 16,276,936 -0.11(-2.39%)
Sep 22, 2021 4.760 4.864 4.708 4.708 16,979,932 -0.03(-0.73%)
Sep 21, 2021 4.760 4.864 4.726 4.743 14,782,748 +0.04(+0.92%)
Sep 20, 2021 4.682 4.708 4.605 4.700 22,378,660 -0.03(-0.73%)
Sep 17, 2021 4.777 4.821 4.691 4.734 22,279,674 -0.09(-1.79%)
Sep 16, 2021 4.950 4.967 4.708 4.821 24,386,506 -0.25(-4.94%)
Sep 15, 2021 5.028 5.114 4.993 5.071 9,384,331 +0.03(+0.69%)
Sep 14, 2021 5.062 5.132 5.011 5.037 13,301,089 +0.02(+0.34%)
Sep 13, 2021 4.950 5.097 4.933 5.019 13,900,225 +0.09(+1.75%)
Sep 10, 2021 5.080 5.080 4.916 4.933 12,253,598 -0.13(-2.56%)
Sep 09, 2021 5.132 5.149 5.019 5.062 10,431,586 -0.05(-1.01%)
Sep 08, 2021 5.149 5.166 5.054 5.114 11,280,365 -0.04(-0.84%)
Sep 07, 2021 5.278 5.304 5.140 5.158 14,367,176 -0.19(-3.55%)
Sep 03, 2021 5.322 5.460 5.313 5.348 15,551,477 +0.13(+2.48%)
Sep 02, 2021 5.218 5.218 5.140 5.218 7,808,184 +0.04(+0.83%)
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.