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

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2021 6.601 6.748 6.386 6.409 20,455,578 +0.00(+0.00%)
Jan 28, 2021 6.390 6.601 6.262 6.409 20,801,484 +0.20(+3.25%)
Jan 27, 2021 6.409 6.454 6.207 6.207 22,775,338 -0.27(-4.11%)
Jan 26, 2021 6.445 6.583 6.418 6.473 17,121,114 +0.01(+0.14%)
Jan 25, 2021 6.528 6.583 6.363 6.464 17,351,430 +0.03(+0.43%)
Jan 22, 2021 6.390 6.528 6.317 6.436 15,791,948 -0.11(-1.68%)
Jan 21, 2021 6.601 6.611 6.427 6.546 16,097,407 -0.06(-0.83%)
Jan 20, 2021 6.500 6.666 6.491 6.601 21,239,758 +0.18(+2.86%)
Jan 19, 2021 6.500 6.500 6.335 6.418 23,583,932 +0.03(+0.43%)
Jan 15, 2021 6.546 6.565 6.381 6.390 16,925,562 -0.21(-3.20%)
Jan 14, 2021 6.592 6.684 6.537 6.601 13,571,496 +0.01(+0.14%)
Jan 13, 2021 6.666 6.803 6.583 6.592 14,708,381 -0.06(-0.97%)
Jan 12, 2021 6.656 6.675 6.510 6.656 20,560,330 +0.04(+0.55%)
Jan 11, 2021 6.638 6.702 6.546 6.620 21,974,224 -0.16(-2.30%)
Jan 08, 2021 7.033 7.051 6.656 6.776 26,076,156 -0.41(-5.75%)
Jan 07, 2021 7.354 7.483 7.115 7.189 23,410,780 -0.17(-2.25%)
Jan 06, 2021 7.180 7.363 7.088 7.354 37,526,776 +0.11(+1.52%)
Jan 05, 2021 7.428 7.446 7.152 7.244 15,248,402 -0.08(-1.13%)
Jan 04, 2021 7.070 7.382 7.033 7.327 25,275,592 +0.59(+8.72%)
Dec 31, 2020 6.739 6.739 6.739 11,235,249 -0.20(-2.91%)
Dec 30, 2020 6.748 6.969 6.739 6.941 11,235,249 +0.21(+3.14%)
Dec 29, 2020 6.721 6.849 6.675 6.730 15,731,026 +0.05(+0.69%)
Dec 28, 2020 6.904 6.941 6.647 6.684 12,991,907 -0.10(-1.49%)
Dec 24, 2020 6.757 6.868 6.702 6.785 6,435,063 +0.01(+0.14%)
Dec 23, 2020 6.666 6.822 6.656 6.776 13,016,820 +0.17(+2.50%)
Dec 22, 2020 6.904 6.950 6.510 6.611 23,520,694 -0.27(-3.87%)
Dec 21, 2020 6.913 7.024 6.776 6.877 22,986,416 -0.13(-1.83%)
Dec 18, 2020 6.941 7.014 6.675 7.005 107,732,808 +0.10(+1.46%)
Dec 17, 2020 6.886 7.088 6.767 6.904 34,914,392 +0.23(+3.44%)
Dec 16, 2020 6.611 6.712 6.390 6.675 31,841,678 +0.13(+1.96%)
Dec 15, 2020 6.537 6.656 6.473 6.546 28,315,874 +0.21(+3.33%)
Dec 14, 2020 6.537 6.546 6.289 6.335 33,731,724 -0.28(-4.17%)
Dec 11, 2020 6.757 6.767 6.546 6.611 19,695,334 -0.10(-1.50%)
Dec 10, 2020 6.785 6.886 6.638 6.712 10,520,718 +0.00(+0.00%)
Dec 09, 2020 6.858 6.932 6.638 6.712 20,176,718 -0.22(-3.18%)
Dec 08, 2020 7.106 7.161 6.904 6.932 17,333,520 -0.17(-2.33%)
Dec 07, 2020 6.629 7.198 6.620 7.097 19,128,514 +0.49(+7.36%)
Dec 04, 2020 6.739 6.803 6.574 6.611 13,885,783 -0.09(-1.37%)
Dec 03, 2020 6.803 6.822 6.601 6.702 11,417,886 -0.05(-0.68%)
Dec 02, 2020 6.858 6.858 6.647 6.748 15,823,572 -0.10(-1.47%)
Dec 01, 2020 6.767 6.877 6.656 6.849 18,287,222 +0.29(+4.48%)
Nov 30, 2020 6.482 6.592 6.390 6.555 13,698,082 +0.03(+0.42%)
Nov 27, 2020 6.436 6.555 6.390 6.528 6,998,385 -0.01(-0.14%)
Nov 25, 2020 6.500 6.647 6.418 6.537 13,838,622 +0.06(+0.85%)
Nov 24, 2020 6.335 6.519 6.317 6.482 16,207,896 -0.07(-1.12%)
Nov 23, 2020 6.793 6.830 6.528 6.555 14,732,249 -0.32(-4.65%)
Nov 20, 2020 6.967 7.077 6.839 6.875 11,428,280 +0.00(+0.00%)
Nov 19, 2020 6.793 6.967 6.747 6.875 11,343,013 -0.01(-0.13%)
Nov 18, 2020 7.077 7.113 6.857 6.885 13,121,607 -0.22(-3.09%)
Nov 17, 2020 7.214 7.269 7.058 7.104 14,444,482 -0.11(-1.52%)
Nov 16, 2020 7.241 7.342 7.131 7.214 11,081,940 -0.12(-1.62%)
Nov 13, 2020 7.378 7.397 7.250 7.333 13,553,657 +0.07(+1.01%)
Nov 12, 2020 7.122 7.351 7.095 7.259 20,559,012 +0.26(+3.66%)
Nov 11, 2020 7.013 7.086 6.921 7.003 14,007,390 -0.10(-1.42%)
Nov 10, 2020 7.397 7.525 7.049 7.104 21,104,604 -0.27(-3.60%)
Nov 09, 2020 7.314 7.406 7.013 7.369 23,822,158 -0.62(-7.78%)
Nov 06, 2020 8.165 8.201 7.909 7.991 10,688,029 -0.09(-1.13%)
Nov 05, 2020 7.845 8.128 7.835 8.082 18,719,284 +0.67(+9.00%)
Nov 04, 2020 7.506 7.607 7.351 7.415 10,594,596 -0.10(-1.34%)
Nov 03, 2020 7.570 7.616 7.433 7.515 11,331,026 +0.02(+0.24%)
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.