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

Kinross Gold Corporation (NY: KGC )

9.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 4.927 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.