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 (%)
Aug 31, 2020 7.360 7.475 7.270 7.294 17,043,006 -0.01(-0.11%)
Aug 28, 2020 7.122 7.397 7.073 7.303 16,690,095 +0.35(+5.08%)
Aug 27, 2020 7.278 7.278 6.843 6.949 20,944,652 -0.23(-3.20%)
Aug 26, 2020 6.908 7.171 6.900 7.179 18,943,810 +0.16(+2.22%)
Aug 25, 2020 6.999 7.023 6.826 7.023 14,831,792 +0.04(+0.59%)
Aug 24, 2020 7.196 7.212 6.941 6.982 15,301,405 -0.12(-1.73%)
Aug 21, 2020 7.188 7.212 6.991 7.106 13,113,254 -0.22(-3.03%)
Aug 20, 2020 7.196 7.393 7.147 7.327 15,742,788 +0.06(+0.79%)
Aug 19, 2020 7.467 7.582 7.204 7.270 18,715,642 -0.30(-3.91%)
Aug 18, 2020 7.894 7.919 7.483 7.566 22,136,882 -0.07(-0.97%)
Aug 17, 2020 7.475 7.730 7.409 7.639 26,165,738 +0.48(+6.77%)
Aug 14, 2020 7.229 7.262 7.056 7.155 16,648,461 -0.08(-1.14%)
Aug 13, 2020 7.106 7.311 7.089 7.237 19,373,952 +0.24(+3.40%)
Aug 12, 2020 7.237 7.270 6.991 6.999 21,882,378 -0.02(-0.23%)
Aug 11, 2020 7.048 7.393 6.900 7.015 36,839,072 -0.64(-8.37%)
Aug 10, 2020 7.787 8.050 7.648 7.656 15,979,401 -0.07(-0.96%)
Aug 07, 2020 7.845 7.927 7.639 7.730 23,526,774 -0.29(-3.59%)
Aug 06, 2020 8.297 8.305 7.919 8.017 27,512,788 -0.09(-1.11%)
Aug 05, 2020 8.116 8.379 7.993 8.108 38,111,868 +0.17(+2.17%)
Aug 04, 2020 7.623 7.952 7.508 7.935 22,975,376 +0.31(+4.09%)
Aug 03, 2020 7.713 7.771 7.409 7.623 20,056,684 -0.07(-0.96%)
Jul 31, 2020 7.319 7.705 7.270 7.697 25,311,908 +0.56(+7.83%)
Jul 30, 2020 7.081 7.294 6.958 7.138 20,572,976 -0.11(-1.47%)
Jul 29, 2020 7.253 7.344 6.991 7.245 28,254,150 +0.03(+0.46%)
Jul 28, 2020 7.023 7.245 6.917 7.212 17,751,262 +0.06(+0.80%)
Jul 27, 2020 7.245 7.385 7.064 7.155 31,737,304 +0.24(+3.44%)
Jul 24, 2020 6.859 6.949 6.810 6.917 17,787,178 +0.13(+1.94%)
Jul 23, 2020 6.974 7.056 6.637 6.785 24,304,394 -0.18(-2.59%)
Jul 22, 2020 7.040 7.073 6.884 6.966 20,028,924 +0.06(+0.83%)
Jul 21, 2020 6.892 7.032 6.793 6.908 23,650,078 +0.18(+2.69%)
Jul 20, 2020 6.572 6.777 6.539 6.728 16,658,789 +0.25(+3.93%)
Jul 17, 2020 6.309 6.498 6.268 6.473 15,292,203 +0.25(+3.96%)
Jul 16, 2020 6.259 6.374 6.161 6.227 14,054,087 -0.07(-1.04%)
Jul 15, 2020 6.292 6.309 6.103 6.292 16,044,749 -0.06(-0.91%)
Jul 14, 2020 5.997 6.358 5.972 6.350 19,686,366 +0.32(+5.31%)
Jul 13, 2020 6.374 6.456 5.997 6.029 20,211,368 -0.24(-3.80%)
Jul 10, 2020 6.317 6.342 6.169 6.268 14,698,984 -0.03(-0.52%)
Jul 09, 2020 6.317 6.391 6.112 6.301 21,109,278 +0.07(+1.05%)
Jul 08, 2020 6.202 6.317 6.140 6.235 22,868,594 +0.13(+2.15%)
Jul 07, 2020 5.964 6.153 5.939 6.103 18,272,460 +0.13(+2.20%)
Jul 06, 2020 5.931 6.046 5.865 5.972 18,240,434 +0.08(+1.39%)
Jul 02, 2020 5.882 6.021 5.849 5.890 22,330,842 -0.02(-0.42%)
Jul 01, 2020 5.923 5.939 5.750 5.914 16,538,227 -0.02(-0.28%)
Jun 30, 2020 5.758 6.021 5.693 5.931 24,239,446 +0.16(+2.85%)
Jun 29, 2020 5.660 5.799 5.602 5.767 22,396,582 +0.12(+2.03%)
Jun 26, 2020 5.430 5.701 5.389 5.652 21,264,802 +0.16(+2.84%)
Jun 25, 2020 5.479 5.504 5.339 5.496 16,470,460 -0.02(-0.30%)
Jun 24, 2020 5.553 5.660 5.405 5.512 22,011,082 -0.11(-1.90%)
Jun 23, 2020 5.652 5.709 5.569 5.619 21,544,016 +0.04(+0.74%)
Jun 22, 2020 5.413 5.750 5.397 5.578 27,536,104 +0.32(+6.09%)
Jun 19, 2020 5.200 5.413 5.134 5.257 23,640,598 +0.15(+2.89%)
Jun 18, 2020 5.126 5.249 5.093 5.109 12,483,609 -0.07(-1.27%)
Jun 17, 2020 5.151 5.282 5.126 5.175 13,792,225 +0.02(+0.48%)
Jun 16, 2020 5.372 5.446 5.109 5.151 26,091,728 -0.19(-3.54%)
Jun 15, 2020 4.929 5.389 4.830 5.339 25,739,458 +0.25(+5.01%)
Jun 12, 2020 5.216 5.274 5.036 5.085 20,508,702 -0.03(-0.64%)
Jun 11, 2020 5.454 5.520 5.003 5.118 34,574,188 -0.34(-6.17%)
Jun 10, 2020 5.216 5.463 5.035 5.454 26,555,390 +0.33(+6.41%)
Jun 09, 2020 5.216 5.233 5.101 5.126 16,126,365 +0.05(+0.97%)
Jun 08, 2020 5.109 5.175 5.011 5.077 19,616,618 -0.03(-0.64%)
Jun 05, 2020 4.945 5.109 4.920 5.109 22,744,988 -0.08(-1.58%)
Jun 04, 2020 5.233 5.241 5.068 5.192 32,320,520 +0.13(+2.60%)
Jun 03, 2020 5.142 5.167 4.953 5.060 27,079,444 -0.17(-3.30%)
Jun 02, 2020 5.586 5.586 5.216 5.233 26,595,200 -0.33(-5.91%)
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.