Skip to main content

Kinross Gold Corporation (NY: KGC )

5.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 4.579 4.700 4.544 4.639 12,789,300 +0.10(+2.29%)
Sep 29, 2021 4.561 4.561 4.484 4.535 13,811,839 -0.05(-1.13%)
Sep 28, 2021 4.518 4.631 4.484 4.587 12,778,735 +0.02(+0.38%)
Sep 27, 2021 4.596 4.683 4.544 4.570 10,269,476 +0.00(+0.00%)
Sep 24, 2021 4.579 4.657 4.544 4.570 10,977,184 -0.03(-0.75%)
Sep 23, 2021 4.683 4.700 4.587 4.605 16,246,136 -0.11(-2.39%)
Sep 22, 2021 4.769 4.873 4.717 4.717 16,947,802 -0.03(-0.73%)
Sep 21, 2021 4.769 4.873 4.735 4.752 14,754,775 +0.04(+0.92%)
Sep 20, 2021 4.691 4.717 4.613 4.709 22,336,316 -0.03(-0.73%)
Sep 17, 2021 4.786 4.830 4.700 4.743 22,237,514 -0.09(-1.79%)
Sep 16, 2021 4.960 4.977 4.717 4.830 24,340,362 -0.25(-4.94%)
Sep 15, 2021 5.037 5.124 5.003 5.081 9,366,573 +0.03(+0.69%)
Sep 14, 2021 5.072 5.141 5.020 5.046 13,275,920 +0.02(+0.34%)
Sep 13, 2021 4.960 5.107 4.942 5.029 13,873,922 +0.09(+1.75%)
Sep 10, 2021 5.089 5.089 4.925 4.942 12,230,411 -0.13(-2.56%)
Sep 09, 2021 5.141 5.159 5.029 5.072 10,411,847 -0.05(-1.01%)
Sep 08, 2021 5.159 5.176 5.063 5.124 11,259,020 -0.04(-0.84%)
Sep 07, 2021 5.288 5.314 5.150 5.167 14,339,990 -0.19(-3.55%)
Sep 03, 2021 5.332 5.470 5.323 5.358 15,522,050 +0.13(+2.48%)
Sep 02, 2021 5.228 5.228 5.150 5.228 7,793,409 +0.04(+0.83%)
Sep 01, 2021 5.228 5.263 5.176 5.185 8,980,694 -0.03(-0.50%)
Aug 31, 2021 5.159 5.228 5.124 5.211 11,935,784 +0.07(+1.35%)
Aug 30, 2021 5.245 5.271 5.107 5.141 10,774,414 -0.10(-1.82%)
Aug 27, 2021 5.063 5.288 5.029 5.237 10,781,804 +0.18(+3.60%)
Aug 26, 2021 5.020 5.107 5.003 5.055 7,481,213 -0.01(-0.17%)
Aug 25, 2021 5.107 5.107 5.003 5.063 8,205,088 -0.10(-1.85%)
Aug 24, 2021 5.159 5.193 5.107 5.159 6,782,024 +0.03(+0.51%)
Aug 23, 2021 5.046 5.167 4.994 5.133 12,935,594 +0.19(+3.85%)
Aug 20, 2021 4.899 4.986 4.865 4.942 9,453,054 +0.03(+0.71%)
Aug 19, 2021 5.003 5.003 4.885 4.908 11,630,587 -0.10(-2.07%)
Aug 18, 2021 5.150 5.150 4.951 5.011 16,898,710 -0.09(-1.72%)
Aug 17, 2021 5.108 5.168 5.048 5.099 11,639,577 -0.03(-0.67%)
Aug 16, 2021 5.194 5.245 5.074 5.134 14,074,053 -0.07(-1.32%)
Aug 13, 2021 5.134 5.219 5.104 5.202 15,363,434 +0.13(+2.53%)
Aug 12, 2021 5.117 5.121 4.997 5.074 11,885,163 -0.08(-1.50%)
Aug 11, 2021 5.117 5.194 5.110 5.151 11,398,271 +0.10(+2.03%)
Aug 10, 2021 5.159 5.176 5.014 5.048 18,602,866 -0.11(-2.16%)
Aug 09, 2021 5.202 5.275 5.134 5.159 12,869,825 -0.14(-2.58%)
Aug 06, 2021 5.313 5.348 5.215 5.296 12,699,742 -0.14(-2.52%)
Aug 05, 2021 5.519 5.549 5.416 5.433 9,657,565 -0.12(-2.16%)
Aug 04, 2021 5.656 5.733 5.544 5.553 12,210,736 -0.03(-0.46%)
Aug 03, 2021 5.553 5.609 5.519 5.579 7,945,854 +0.02(+0.31%)
Aug 02, 2021 5.579 5.604 5.489 5.561 9,857,226 -0.05(-0.91%)
Jul 30, 2021 5.544 5.664 5.527 5.613 11,146,867 +0.02(+0.31%)
Jul 29, 2021 5.484 5.715 5.467 5.596 26,679,684 +0.23(+4.31%)
Jul 28, 2021 5.253 5.373 5.228 5.365 15,174,148 +0.10(+1.95%)
Jul 27, 2021 5.279 5.288 5.202 5.262 14,702,520 -0.03(-0.49%)
Jul 26, 2021 5.236 5.373 5.228 5.288 11,576,695 +0.05(+0.98%)
Jul 23, 2021 5.236 5.288 5.176 5.236 21,077,146 +0.01(+0.16%)
Jul 22, 2021 5.271 5.296 5.117 5.228 17,984,890 -0.03(-0.65%)
Jul 21, 2021 5.185 5.309 5.134 5.262 13,652,567 +0.06(+1.15%)
Jul 20, 2021 5.271 5.339 5.159 5.202 15,477,976 -0.01(-0.16%)
Jul 19, 2021 5.245 5.279 5.117 5.211 18,135,666 -0.09(-1.77%)
Jul 16, 2021 5.484 5.510 5.288 5.305 14,685,680 -0.22(-4.02%)
Jul 15, 2021 5.476 5.527 5.403 5.527 11,974,418 +0.07(+1.25%)
Jul 14, 2021 5.476 5.587 5.425 5.459 13,151,889 +0.09(+1.59%)
Jul 13, 2021 5.305 5.510 5.305 5.373 17,477,846 +0.08(+1.45%)
Jul 12, 2021 5.382 5.390 5.288 5.296 17,752,558 -0.09(-1.75%)
Jul 09, 2021 5.330 5.450 5.330 5.390 25,758,788 +0.09(+1.61%)
Jul 08, 2021 5.553 5.621 5.271 5.305 32,333,040 -0.22(-4.02%)
Jul 07, 2021 5.604 5.604 5.450 5.527 12,441,537 -0.03(-0.46%)
Jul 06, 2021 5.613 5.656 5.484 5.553 15,556,472 +0.04(+0.78%)
Jul 02, 2021 5.527 5.604 5.472 5.510 12,606,371 +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.