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

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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, 2020 7.287 7.307 7.098 7.221 10,462,792 -0.10(-1.34%)
Sep 29, 2020 7.303 7.434 7.271 7.320 9,877,854 +0.06(+0.79%)
Sep 28, 2020 7.279 7.279 7.049 7.262 19,442,946 +0.10(+1.37%)
Sep 25, 2020 7.164 7.221 7.017 7.164 13,841,608 -0.07(-1.02%)
Sep 24, 2020 6.624 7.246 6.591 7.238 22,838,020 +0.51(+7.54%)
Sep 23, 2020 7.369 7.393 6.697 6.730 38,563,148 -0.81(-10.75%)
Sep 22, 2020 7.614 7.639 7.442 7.541 15,347,447 -0.02(-0.22%)
Sep 21, 2020 7.909 8.171 7.508 7.557 38,974,580 -0.63(-7.70%)
Sep 18, 2020 7.925 8.445 7.852 8.187 41,388,640 +0.53(+6.95%)
Sep 17, 2020 7.352 7.696 7.287 7.655 16,223,089 +0.02(+0.21%)
Sep 16, 2020 7.737 7.737 7.524 7.639 16,443,166 +0.02(+0.32%)
Sep 15, 2020 7.729 7.807 7.496 7.614 17,519,022 +0.03(+0.43%)
Sep 14, 2020 7.320 7.598 7.320 7.582 19,140,564 +0.38(+5.23%)
Sep 11, 2020 7.385 7.467 7.160 7.205 12,755,673 -0.09(-1.23%)
Sep 10, 2020 7.598 7.639 7.229 7.295 21,087,316 -0.21(-2.84%)
Sep 09, 2020 7.082 7.516 7.066 7.508 18,038,110 +0.52(+7.38%)
Sep 08, 2020 6.861 7.156 6.746 6.992 14,091,824 -0.07(-1.04%)
Sep 04, 2020 7.074 7.123 6.787 7.066 17,339,048 -0.07(-1.03%)
Sep 03, 2020 7.098 7.213 6.910 7.139 20,369,934 -0.09(-1.25%)
Sep 02, 2020 7.082 7.238 6.877 7.229 13,584,713 +0.06(+0.80%)
Sep 01, 2020 7.426 7.451 7.082 7.172 12,059,123 -0.10(-1.35%)
Aug 31, 2020 7.336 7.451 7.246 7.270 17,099,412 -0.01(-0.11%)
Aug 28, 2020 7.098 7.373 7.049 7.279 16,745,333 +0.35(+5.08%)
Aug 27, 2020 7.254 7.254 6.820 6.927 21,013,972 -0.23(-3.20%)
Aug 26, 2020 6.886 7.148 6.877 7.156 19,006,506 +0.16(+2.22%)
Aug 25, 2020 6.976 7.000 6.804 7.000 14,880,880 +0.04(+0.59%)
Aug 24, 2020 7.172 7.189 6.918 6.959 15,352,047 -0.12(-1.73%)
Aug 21, 2020 7.164 7.189 6.967 7.082 13,156,655 -0.22(-3.03%)
Aug 20, 2020 7.172 7.369 7.123 7.303 15,794,891 +0.06(+0.79%)
Aug 19, 2020 7.442 7.557 7.180 7.246 18,777,584 -0.29(-3.91%)
Aug 18, 2020 7.868 7.893 7.459 7.541 22,210,146 -0.07(-0.97%)
Aug 17, 2020 7.451 7.704 7.385 7.614 26,252,338 +0.48(+6.77%)
Aug 14, 2020 7.205 7.238 7.033 7.131 16,703,562 -0.08(-1.14%)
Aug 13, 2020 7.082 7.287 7.066 7.213 19,438,072 +0.24(+3.40%)
Aug 12, 2020 7.213 7.246 6.967 6.976 21,954,800 -0.02(-0.23%)
Aug 11, 2020 7.025 7.369 6.877 6.992 36,960,996 -0.64(-8.37%)
Aug 10, 2020 7.762 8.024 7.622 7.631 16,032,287 -0.07(-0.96%)
Aug 07, 2020 7.819 7.901 7.614 7.704 23,604,640 -0.29(-3.59%)
Aug 06, 2020 8.269 8.277 7.893 7.991 27,603,846 -0.09(-1.11%)
Aug 05, 2020 8.089 8.351 7.966 8.081 38,238,004 +0.17(+2.17%)
Aug 04, 2020 7.598 7.925 7.483 7.909 23,051,416 +0.31(+4.09%)
Aug 03, 2020 7.688 7.745 7.385 7.598 20,123,064 -0.07(-0.96%)
Jul 31, 2020 7.295 7.680 7.246 7.672 25,395,682 +0.56(+7.83%)
Jul 30, 2020 7.058 7.270 6.935 7.115 20,641,066 -0.11(-1.47%)
Jul 29, 2020 7.229 7.320 6.967 7.221 28,347,660 +0.03(+0.46%)
Jul 28, 2020 7.000 7.221 6.894 7.189 17,810,014 +0.06(+0.80%)
Jul 27, 2020 7.221 7.360 7.041 7.131 31,842,344 +0.24(+3.44%)
Jul 24, 2020 6.836 6.927 6.787 6.894 17,846,046 +0.13(+1.94%)
Jul 23, 2020 6.951 7.033 6.615 6.763 24,384,832 -0.18(-2.59%)
Jul 22, 2020 7.017 7.049 6.861 6.943 20,095,212 +0.06(+0.83%)
Jul 21, 2020 6.869 7.008 6.771 6.886 23,728,352 +0.18(+2.69%)
Jul 20, 2020 6.550 6.755 6.517 6.705 16,713,924 +0.25(+3.93%)
Jul 17, 2020 6.288 6.476 6.247 6.452 15,342,815 +0.25(+3.96%)
Jul 16, 2020 6.239 6.353 6.141 6.206 14,100,601 -0.07(-1.04%)
Jul 15, 2020 6.272 6.288 6.083 6.272 16,097,851 -0.06(-0.91%)
Jul 14, 2020 5.977 6.337 5.952 6.329 19,751,520 +0.32(+5.31%)
Jul 13, 2020 6.353 6.434 5.977 6.010 20,278,260 -0.24(-3.80%)
Jul 10, 2020 6.296 6.321 6.149 6.247 14,747,633 -0.03(-0.52%)
Jul 09, 2020 6.296 6.370 6.091 6.280 21,179,142 +0.07(+1.05%)
Jul 08, 2020 6.181 6.296 6.120 6.214 22,944,280 +0.13(+2.15%)
Jul 07, 2020 5.944 6.132 5.920 6.083 18,332,936 +0.13(+2.20%)
Jul 06, 2020 5.911 6.026 5.846 5.952 18,300,804 +0.08(+1.39%)
Jul 02, 2020 5.862 6.001 5.829 5.870 22,404,750 -0.02(-0.42%)
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.