Skip to main content

Kinross Gold Corporation (NY: KGC )

9.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 4.927 5.058 4.890 4.993 11,884,533 +0.11(+2.29%)
Sep 29, 2021 4.909 4.909 4.825 4.881 12,834,734 -0.06(-1.13%)
Sep 28, 2021 4.862 4.983 4.825 4.937 11,874,715 +0.02(+0.38%)
Sep 27, 2021 4.946 5.039 4.890 4.918 9,542,972 +0.00(+0.00%)
Sep 24, 2021 4.927 5.011 4.890 4.918 10,200,614 -0.04(-0.75%)
Sep 23, 2021 5.039 5.058 4.937 4.955 15,096,819 -0.12(-2.39%)
Sep 22, 2021 5.132 5.244 5.076 5.076 15,748,846 -0.04(-0.73%)
Sep 21, 2021 5.132 5.244 5.095 5.114 13,710,963 +0.05(+0.92%)
Sep 20, 2021 5.048 5.076 4.965 5.067 20,756,154 -0.04(-0.73%)
Sep 17, 2021 5.151 5.197 5.058 5.104 20,664,344 -0.09(-1.79%)
Sep 16, 2021 5.337 5.356 5.076 5.197 22,618,426 -0.27(-4.94%)
Sep 15, 2021 5.421 5.514 5.384 5.468 8,703,944 +0.04(+0.69%)
Sep 14, 2021 5.458 5.533 5.402 5.430 12,336,728 +0.02(+0.34%)
Sep 13, 2021 5.337 5.495 5.319 5.412 12,892,425 +0.09(+1.75%)
Sep 10, 2021 5.477 5.477 5.300 5.319 11,365,182 -0.14(-2.56%)
Sep 09, 2021 5.533 5.551 5.412 5.458 9,675,271 -0.06(-1.01%)
Sep 08, 2021 5.551 5.570 5.449 5.514 10,462,511 -0.05(-0.84%)
Sep 07, 2021 5.691 5.719 5.542 5.561 13,325,521 -0.20(-3.55%)
Sep 03, 2021 5.738 5.887 5.728 5.766 14,423,958 +0.14(+2.48%)
Sep 02, 2021 5.626 5.626 5.542 5.626 7,242,071 +0.05(+0.83%)
Sep 01, 2021 5.626 5.663 5.570 5.579 8,345,363 -0.03(-0.50%)
Aug 31, 2021 5.551 5.626 5.514 5.607 11,091,398 +0.07(+1.35%)
Aug 30, 2021 5.645 5.672 5.495 5.533 10,012,189 -0.10(-1.82%)
Aug 27, 2021 5.449 5.691 5.412 5.635 10,019,056 +0.20(+3.60%)
Aug 26, 2021 5.402 5.495 5.384 5.440 6,951,962 -0.01(-0.17%)
Aug 25, 2021 5.495 5.495 5.384 5.449 7,624,627 -0.10(-1.85%)
Aug 24, 2021 5.551 5.589 5.495 5.551 6,302,236 +0.03(+0.51%)
Aug 23, 2021 5.430 5.561 5.374 5.523 12,020,478 +0.20(+3.85%)
Aug 20, 2021 5.272 5.365 5.236 5.319 8,784,307 +0.04(+0.71%)
Aug 19, 2021 5.384 5.384 5.257 5.281 10,807,792 -0.11(-2.07%)
Aug 18, 2021 5.542 5.542 5.328 5.393 15,703,227 -0.13(-2.36%)
Aug 17, 2021 5.533 5.598 5.468 5.523 10,746,150 -0.04(-0.67%)
Aug 16, 2021 5.625 5.681 5.496 5.560 12,993,761 -0.07(-1.32%)
Aug 13, 2021 5.560 5.653 5.528 5.635 14,184,172 +0.14(+2.53%)
Aug 12, 2021 5.542 5.547 5.412 5.496 10,972,885 -0.08(-1.50%)
Aug 11, 2021 5.542 5.625 5.535 5.579 10,523,367 +0.11(+2.03%)
Aug 10, 2021 5.588 5.607 5.431 5.468 17,174,952 -0.12(-2.16%)
Aug 09, 2021 5.635 5.713 5.560 5.588 11,881,967 -0.15(-2.58%)
Aug 06, 2021 5.755 5.792 5.649 5.737 11,724,939 -0.15(-2.52%)
Aug 05, 2021 5.978 6.010 5.866 5.885 8,916,272 -0.13(-2.16%)
Aug 04, 2021 6.126 6.209 6.005 6.015 11,273,468 -0.03(-0.46%)
Aug 03, 2021 6.015 6.075 5.978 6.042 7,335,949 +0.02(+0.31%)
Aug 02, 2021 6.042 6.070 5.945 6.024 9,100,608 -0.06(-0.91%)
Jul 30, 2021 6.005 6.135 5.987 6.079 10,291,260 +0.02(+0.31%)
Jul 29, 2021 5.940 6.191 5.922 6.061 24,631,814 +0.25(+4.31%)
Jul 28, 2021 5.690 5.820 5.662 5.811 14,009,416 +0.11(+1.95%)
Jul 27, 2021 5.718 5.727 5.635 5.700 13,573,989 -0.03(-0.49%)
Jul 26, 2021 5.672 5.820 5.662 5.727 10,688,095 +0.06(+0.98%)
Jul 23, 2021 5.672 5.727 5.607 5.672 19,459,314 +0.01(+0.16%)
Jul 22, 2021 5.709 5.737 5.542 5.662 16,604,412 -0.04(-0.65%)
Jul 21, 2021 5.616 5.750 5.560 5.700 12,604,628 +0.06(+1.15%)
Jul 20, 2021 5.709 5.783 5.588 5.635 14,289,922 -0.01(-0.16%)
Jul 19, 2021 5.681 5.718 5.542 5.644 16,743,614 -0.10(-1.77%)
Jul 16, 2021 5.940 5.968 5.727 5.746 13,558,442 -0.24(-4.02%)
Jul 15, 2021 5.931 5.987 5.852 5.987 11,055,289 +0.07(+1.25%)
Jul 14, 2021 5.931 6.052 5.876 5.913 12,142,381 +0.09(+1.59%)
Jul 13, 2021 5.746 5.968 5.746 5.820 16,136,287 +0.08(+1.45%)
Jul 12, 2021 5.829 5.839 5.727 5.737 16,389,914 -0.10(-1.75%)
Jul 09, 2021 5.774 5.903 5.774 5.839 23,781,602 +0.09(+1.61%)
Jul 08, 2021 6.015 6.089 5.709 5.746 29,851,232 -0.24(-4.02%)
Jul 07, 2021 6.070 6.070 5.903 5.987 11,486,554 -0.03(-0.46%)
Jul 06, 2021 6.079 6.126 5.940 6.015 14,362,393 +0.05(+0.78%)
Jul 02, 2021 5.987 6.070 5.927 5.968 11,638,735 +0.07(+1.26%)
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.