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

Kinross Gold Corporation (NY: KGC )

9.340 +0.130 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2021 4.923 5.054 4.886 4.989 11,893,960 +0.11(+2.29%)
Sep 29, 2021 4.905 4.905 4.821 4.877 12,844,914 -0.06(-1.13%)
Sep 28, 2021 4.858 4.979 4.821 4.933 11,884,134 +0.02(+0.38%)
Sep 27, 2021 4.942 5.035 4.886 4.914 9,550,541 +0.00(+0.00%)
Sep 24, 2021 4.923 5.007 4.886 4.914 10,208,704 -0.04(-0.75%)
Sep 23, 2021 5.035 5.054 4.933 4.951 15,108,793 -0.12(-2.39%)
Sep 22, 2021 5.128 5.240 5.072 5.072 15,761,338 -0.04(-0.73%)
Sep 21, 2021 5.128 5.240 5.091 5.110 13,721,838 +0.05(+0.92%)
Sep 20, 2021 5.044 5.072 4.961 5.063 20,772,618 -0.04(-0.73%)
Sep 17, 2021 5.147 5.193 5.054 5.100 20,680,734 -0.09(-1.79%)
Sep 16, 2021 5.333 5.352 5.072 5.193 22,636,366 -0.27(-4.94%)
Sep 15, 2021 5.417 5.510 5.379 5.463 8,710,848 +0.04(+0.69%)
Sep 14, 2021 5.454 5.528 5.398 5.426 12,346,513 +0.02(+0.34%)
Sep 13, 2021 5.333 5.491 5.314 5.407 12,902,651 +0.09(+1.75%)
Sep 10, 2021 5.473 5.473 5.296 5.314 11,374,197 -0.14(-2.56%)
Sep 09, 2021 5.528 5.547 5.407 5.454 9,682,945 -0.06(-1.01%)
Sep 08, 2021 5.547 5.566 5.445 5.510 10,470,810 -0.05(-0.84%)
Sep 07, 2021 5.687 5.714 5.538 5.556 13,336,091 -0.20(-3.55%)
Sep 03, 2021 5.733 5.882 5.724 5.761 14,435,398 +0.14(+2.48%)
Sep 02, 2021 5.621 5.621 5.538 5.621 7,247,816 +0.05(+0.83%)
Sep 01, 2021 5.621 5.659 5.566 5.575 8,351,982 -0.03(-0.50%)
Aug 31, 2021 5.547 5.621 5.510 5.603 11,100,195 +0.07(+1.35%)
Aug 30, 2021 5.640 5.668 5.491 5.528 10,020,130 -0.10(-1.82%)
Aug 27, 2021 5.445 5.687 5.407 5.631 10,027,002 +0.20(+3.60%)
Aug 26, 2021 5.398 5.491 5.379 5.435 6,957,476 -0.01(-0.17%)
Aug 25, 2021 5.491 5.491 5.379 5.445 7,630,675 -0.10(-1.85%)
Aug 24, 2021 5.547 5.584 5.491 5.547 6,307,235 +0.03(+0.51%)
Aug 23, 2021 5.426 5.556 5.370 5.519 12,030,012 +0.20(+3.85%)
Aug 20, 2021 5.268 5.361 5.231 5.314 8,791,275 +0.04(+0.71%)
Aug 19, 2021 5.379 5.379 5.253 5.277 10,816,365 -0.11(-2.07%)
Aug 18, 2021 5.538 5.538 5.324 5.389 15,715,682 -0.13(-2.36%)
Aug 17, 2021 5.528 5.593 5.463 5.519 10,754,673 -0.04(-0.67%)
Aug 16, 2021 5.621 5.676 5.491 5.556 13,004,067 -0.07(-1.32%)
Aug 13, 2021 5.556 5.649 5.524 5.630 14,195,422 +0.14(+2.53%)
Aug 12, 2021 5.538 5.542 5.408 5.491 10,981,588 -0.08(-1.49%)
Aug 11, 2021 5.538 5.621 5.531 5.575 10,531,713 +0.11(+2.03%)
Aug 10, 2021 5.584 5.602 5.426 5.463 17,188,574 -0.12(-2.16%)
Aug 09, 2021 5.630 5.709 5.556 5.584 11,891,391 -0.15(-2.58%)
Aug 06, 2021 5.751 5.788 5.644 5.732 11,734,238 -0.15(-2.52%)
Aug 05, 2021 5.973 6.005 5.862 5.880 8,923,344 -0.13(-2.16%)
Aug 04, 2021 6.121 6.204 6.001 6.010 11,282,410 -0.03(-0.46%)
Aug 03, 2021 6.010 6.070 5.973 6.038 7,341,767 +0.02(+0.31%)
Aug 02, 2021 6.038 6.065 5.940 6.019 9,107,826 -0.06(-0.91%)
Jul 30, 2021 6.001 6.130 5.982 6.075 10,299,422 +0.02(+0.31%)
Jul 29, 2021 5.936 6.186 5.917 6.056 24,651,350 +0.25(+4.31%)
Jul 28, 2021 5.686 5.815 5.658 5.806 14,020,527 +0.11(+1.95%)
Jul 27, 2021 5.714 5.723 5.630 5.695 13,584,754 -0.03(-0.49%)
Jul 26, 2021 5.667 5.815 5.658 5.723 10,696,572 +0.06(+0.98%)
Jul 23, 2021 5.667 5.723 5.602 5.667 19,474,746 +0.01(+0.16%)
Jul 22, 2021 5.704 5.732 5.538 5.658 16,617,581 -0.04(-0.65%)
Jul 21, 2021 5.612 5.746 5.556 5.695 12,614,625 +0.06(+1.15%)
Jul 20, 2021 5.704 5.778 5.584 5.630 14,301,256 -0.01(-0.16%)
Jul 19, 2021 5.676 5.714 5.538 5.639 16,756,893 -0.10(-1.77%)
Jul 16, 2021 5.936 5.964 5.723 5.741 13,569,195 -0.24(-4.02%)
Jul 15, 2021 5.926 5.982 5.848 5.982 11,064,058 +0.07(+1.25%)
Jul 14, 2021 5.926 6.047 5.871 5.908 12,152,011 +0.09(+1.59%)
Jul 13, 2021 5.741 5.964 5.741 5.815 16,149,086 +0.08(+1.45%)
Jul 12, 2021 5.825 5.834 5.723 5.732 16,402,913 -0.10(-1.75%)
Jul 09, 2021 5.769 5.899 5.769 5.834 23,800,464 +0.09(+1.61%)
Jul 08, 2021 6.010 6.084 5.704 5.741 29,874,906 -0.24(-4.02%)
Jul 07, 2021 6.065 6.065 5.899 5.982 11,495,664 -0.03(-0.46%)
Jul 06, 2021 6.075 6.121 5.936 6.010 14,373,784 +0.05(+0.78%)
Jul 02, 2021 5.982 6.065 5.922 5.964 11,647,966 +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.