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 (%)
Oct 29, 2021 5.303 5.312 5.182 5.182 12,421,464 -0.22(-3.99%)
Oct 28, 2021 5.519 5.570 5.398 5.398 17,397,056 -0.12(-2.19%)
Oct 27, 2021 5.519 5.596 5.493 5.519 12,599,729 -0.03(-0.47%)
Oct 26, 2021 5.527 5.545 10,116,612 -0.02(-0.31%)
Oct 25, 2021 5.519 5.613 5.519 5.562 15,113,104 +0.11(+2.06%)
Oct 22, 2021 5.527 5.648 5.415 5.450 13,875,853 +0.03(+0.64%)
Oct 21, 2021 5.363 5.441 5.329 5.415 9,635,010 +0.01(+0.16%)
Oct 20, 2021 5.338 5.458 5.286 5.407 17,304,162 +0.14(+2.62%)
Oct 19, 2021 5.338 5.355 5.225 5.269 12,538,695 +0.05(+0.99%)
Oct 18, 2021 5.251 5.286 5.187 5.217 7,720,685 -0.05(-0.98%)
Oct 15, 2021 5.191 5.312 5.135 5.269 12,779,102 -0.04(-0.81%)
Oct 14, 2021 5.251 5.346 5.243 5.312 17,481,314 +0.13(+2.50%)
Oct 13, 2021 4.975 5.200 4.975 5.182 19,904,088 +0.25(+5.07%)
Oct 12, 2021 4.881 5.010 4.863 4.932 12,303,016 +0.04(+0.88%)
Oct 11, 2021 4.898 4.950 4.837 4.889 6,938,818 +0.00(+0.00%)
Oct 08, 2021 5.001 5.027 4.889 4.889 9,776,564 +0.03(+0.53%)
Oct 07, 2021 4.803 4.932 4.803 4.863 12,136,729 +0.03(+0.53%)
Oct 06, 2021 4.708 4.837 4.674 4.837 11,104,025 +0.13(+2.75%)
Oct 05, 2021 4.682 4.717 4.566 4.708 14,543,634 +0.00(+0.00%)
Oct 04, 2021 4.579 4.743 4.561 4.708 14,438,975 +0.12(+2.63%)
Oct 01, 2021 4.665 4.665 4.531 4.587 11,270,002 -0.03(-0.75%)
Sep 30, 2021 4.561 4.682 4.527 4.622 12,837,622 +0.10(+2.29%)
Sep 29, 2021 4.544 4.544 4.467 4.518 13,864,024 -0.05(-1.13%)
Sep 28, 2021 4.501 4.613 4.467 4.570 12,827,017 +0.02(+0.38%)
Sep 27, 2021 4.579 4.665 4.527 4.553 10,308,278 +0.00(+0.00%)
Sep 24, 2021 4.561 4.639 4.527 4.553 11,018,659 -0.03(-0.75%)
Sep 23, 2021 4.665 4.682 4.570 4.587 16,307,519 -0.11(-2.39%)
Sep 22, 2021 4.751 4.855 4.700 4.699 17,011,836 -0.03(-0.73%)
Sep 21, 2021 4.751 4.855 4.717 4.734 14,810,524 +0.04(+0.92%)
Sep 20, 2021 4.674 4.699 4.596 4.691 22,420,708 -0.03(-0.73%)
Sep 17, 2021 4.768 4.812 4.682 4.725 22,321,536 -0.09(-1.79%)
Sep 16, 2021 4.941 4.958 4.699 4.812 24,432,328 -0.25(-4.94%)
Sep 15, 2021 5.019 5.105 4.984 5.062 9,401,963 +0.03(+0.69%)
Sep 14, 2021 5.053 5.122 5.001 5.027 13,326,081 +0.02(+0.34%)
Sep 13, 2021 4.941 5.087 4.924 5.010 13,926,342 +0.09(+1.75%)
Sep 10, 2021 5.070 5.070 4.906 4.924 12,276,621 -0.13(-2.56%)
Sep 09, 2021 5.122 5.139 5.010 5.053 10,451,186 -0.05(-1.01%)
Sep 08, 2021 5.139 5.156 5.044 5.105 11,301,560 -0.04(-0.84%)
Sep 07, 2021 5.269 5.294 5.131 5.148 14,394,171 -0.19(-3.55%)
Sep 03, 2021 5.312 5.450 5.303 5.338 15,580,697 +0.13(+2.48%)
Sep 02, 2021 5.208 5.208 5.131 5.208 7,822,855 +0.04(+0.83%)
Sep 01, 2021 5.208 5.243 5.156 5.165 9,014,625 -0.03(-0.50%)
Aug 31, 2021 5.139 5.208 5.105 5.191 11,980,881 +0.07(+1.35%)
Aug 30, 2021 5.225 5.251 5.087 5.122 10,815,124 -0.09(-1.82%)
Aug 27, 2021 5.044 5.269 5.010 5.217 10,822,541 +0.18(+3.60%)
Aug 26, 2021 5.001 5.087 4.984 5.036 7,509,479 -0.01(-0.17%)
Aug 25, 2021 5.087 5.087 4.984 5.044 8,236,090 -0.09(-1.85%)
Aug 24, 2021 5.139 5.174 5.087 5.139 6,807,648 +0.03(+0.51%)
Aug 23, 2021 5.027 5.148 4.975 5.113 12,984,469 +0.19(+3.85%)
Aug 20, 2021 4.881 4.967 4.847 4.924 9,488,771 +0.03(+0.71%)
Aug 19, 2021 4.984 4.984 4.867 4.889 11,674,531 -0.10(-2.07%)
Aug 18, 2021 5.131 5.131 4.932 4.993 16,962,558 -0.09(-1.72%)
Aug 17, 2021 5.089 5.148 5.029 5.080 11,683,555 -0.03(-0.67%)
Aug 16, 2021 5.174 5.225 5.055 5.114 14,127,229 -0.07(-1.32%)
Aug 13, 2021 5.114 5.200 5.085 5.183 15,421,482 +0.13(+2.53%)
Aug 12, 2021 5.097 5.102 4.978 5.055 11,930,069 -0.08(-1.50%)
Aug 11, 2021 5.097 5.174 5.091 5.131 11,441,338 +0.10(+2.03%)
Aug 10, 2021 5.140 5.157 4.995 5.029 18,673,152 -0.11(-2.16%)
Aug 09, 2021 5.183 5.255 5.114 5.140 12,918,452 -0.14(-2.58%)
Aug 06, 2021 5.293 5.327 5.195 5.276 12,747,725 -0.14(-2.52%)
Aug 05, 2021 5.498 5.528 5.396 5.413 9,694,054 -0.12(-2.16%)
Aug 04, 2021 5.634 5.711 5.524 5.532 12,256,872 -0.03(-0.46%)
Aug 03, 2021 5.532 5.588 5.498 5.558 7,975,876 +0.02(+0.31%)
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.