Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.633 6.683 6.409 6.625 14,350,809 +0.10(+1.53%)
Oct 29, 2020 6.426 6.608 6.426 6.525 16,206,474 +0.02(+0.38%)
Oct 28, 2020 7.007 7.041 6.484 6.500 28,906,870 -0.77(-10.63%)
Oct 27, 2020 7.124 7.282 7.049 7.273 12,346,538 +0.20(+2.82%)
Oct 26, 2020 7.099 7.232 7.049 7.074 11,749,540 -0.08(-1.16%)
Oct 23, 2020 7.282 7.315 7.082 7.157 12,788,342 -0.14(-1.94%)
Oct 22, 2020 7.481 7.506 7.224 7.298 14,841,321 -0.28(-3.73%)
Oct 21, 2020 7.581 7.739 7.506 7.581 13,647,015 +0.12(+1.56%)
Oct 20, 2020 7.431 7.531 7.332 7.465 9,913,891 -0.02(-0.22%)
Oct 19, 2020 7.639 7.664 7.381 7.481 9,660,916 -0.09(-1.21%)
Oct 16, 2020 7.689 7.714 7.564 7.573 7,379,856 -0.07(-0.98%)
Oct 15, 2020 7.647 7.764 7.564 7.647 8,564,867 -0.12(-1.60%)
Oct 14, 2020 7.647 7.830 7.548 7.772 11,725,860 +0.22(+2.97%)
Oct 13, 2020 7.514 7.598 7.290 7.548 10,986,164 -0.06(-0.77%)
Oct 12, 2020 7.556 7.672 7.440 7.606 7,484,780 +0.04(+0.55%)
Oct 09, 2020 7.365 7.581 7.340 7.564 14,600,794 +0.40(+5.57%)
Oct 08, 2020 7.082 7.207 7.024 7.165 14,384,366 +0.16(+2.25%)
Oct 07, 2020 7.282 7.340 6.991 7.007 16,693,845 -0.12(-1.75%)
Oct 06, 2020 7.586 7.619 7.124 7.132 18,077,240 -0.40(-5.36%)
Oct 05, 2020 7.372 7.677 7.355 7.536 12,361,910 +0.21(+2.81%)
Oct 02, 2020 7.437 7.495 7.297 7.330 9,392,702 -0.13(-1.77%)
Oct 01, 2020 7.396 7.578 7.297 7.462 13,404,300 +0.19(+2.61%)
Sep 30, 2020 7.339 7.359 7.149 7.273 10,389,025 -0.10(-1.34%)
Sep 29, 2020 7.355 7.487 7.323 7.372 9,808,211 +0.06(+0.79%)
Sep 28, 2020 7.330 7.330 7.099 7.314 19,305,864 +0.10(+1.37%)
Sep 25, 2020 7.215 7.273 7.066 7.215 13,744,019 -0.07(-1.02%)
Sep 24, 2020 6.671 7.297 6.638 7.289 22,677,002 +0.51(+7.54%)
Sep 23, 2020 7.421 7.446 6.745 6.778 38,291,260 -0.82(-10.75%)
Sep 22, 2020 7.668 7.693 7.495 7.594 15,239,241 -0.02(-0.22%)
Sep 21, 2020 7.965 8.229 7.561 7.611 38,699,792 -0.63(-7.70%)
Sep 18, 2020 7.982 8.505 7.907 8.246 41,096,832 +0.54(+6.95%)
Sep 17, 2020 7.404 7.751 7.339 7.710 16,108,709 +0.02(+0.21%)
Sep 16, 2020 7.792 7.792 7.578 7.693 16,327,234 +0.02(+0.32%)
Sep 15, 2020 7.784 7.862 7.549 7.668 17,395,506 +0.03(+0.43%)
Sep 14, 2020 7.372 7.652 7.372 7.635 19,005,614 +0.38(+5.23%)
Sep 11, 2020 7.437 7.520 7.211 7.256 12,665,740 -0.09(-1.23%)
Sep 10, 2020 7.652 7.693 7.281 7.347 20,938,642 -0.21(-2.84%)
Sep 09, 2020 7.132 7.569 7.116 7.561 17,910,934 +0.52(+7.38%)
Sep 08, 2020 6.910 7.207 6.794 7.042 13,992,470 -0.07(-1.04%)
Sep 04, 2020 7.124 7.174 6.836 7.116 17,216,800 -0.07(-1.03%)
Sep 03, 2020 7.149 7.264 6.959 7.190 20,226,318 -0.09(-1.25%)
Sep 02, 2020 7.132 7.289 6.926 7.281 13,488,935 +0.06(+0.80%)
Sep 01, 2020 7.479 7.503 7.132 7.223 11,974,101 -0.10(-1.35%)
Aug 31, 2020 7.388 7.503 7.297 7.322 16,978,854 -0.01(-0.11%)
Aug 28, 2020 7.149 7.425 7.099 7.330 16,627,271 +0.35(+5.08%)
Aug 27, 2020 7.306 7.306 6.869 6.976 20,865,814 -0.23(-3.20%)
Aug 26, 2020 6.935 7.198 6.926 7.207 18,872,502 +0.16(+2.22%)
Aug 25, 2020 7.025 7.050 6.852 7.050 14,775,963 +0.04(+0.59%)
Aug 24, 2020 7.223 7.240 6.967 7.009 15,243,808 -0.12(-1.73%)
Aug 21, 2020 7.215 7.240 7.017 7.132 13,063,894 -0.22(-3.03%)
Aug 20, 2020 7.223 7.421 7.174 7.355 15,683,530 +0.06(+0.79%)
Aug 19, 2020 7.495 7.611 7.231 7.297 18,645,194 -0.30(-3.91%)
Aug 18, 2020 7.924 7.949 7.512 7.594 22,053,556 -0.07(-0.97%)
Aug 17, 2020 7.503 7.759 7.437 7.668 26,067,248 +0.49(+6.77%)
Aug 14, 2020 7.256 7.289 7.083 7.182 16,585,794 -0.08(-1.14%)
Aug 13, 2020 7.132 7.339 7.116 7.264 19,301,026 +0.24(+3.40%)
Aug 12, 2020 7.264 7.297 7.017 7.025 21,800,010 -0.02(-0.23%)
Aug 11, 2020 7.075 7.421 6.926 7.042 36,700,404 -0.64(-8.37%)
Aug 10, 2020 7.817 8.081 7.677 7.685 15,919,253 -0.07(-0.96%)
Aug 07, 2020 7.875 7.957 7.668 7.759 23,438,218 -0.29(-3.59%)
Aug 06, 2020 8.328 8.336 7.949 8.048 27,409,226 -0.09(-1.11%)
Aug 05, 2020 8.147 8.410 8.023 8.138 37,968,412 +0.17(+2.17%)
Aug 04, 2020 7.652 7.982 7.536 7.965 22,888,892 +0.31(+4.09%)
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.