Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.051 5.104 5.034 5.086 8,606,884 +0.05(+1.04%)
Dec 30, 2021 4.946 5.051 4.929 5.034 12,007,016 +0.11(+2.13%)
Dec 29, 2021 4.832 5.007 4.826 4.929 16,170,635 +0.03(+0.54%)
Dec 28, 2021 4.859 4.999 4.850 4.902 10,965,171 +0.04(+0.90%)
Dec 27, 2021 4.841 4.920 4.815 4.859 8,380,083 -0.02(-0.36%)
Dec 23, 2021 4.911 4.920 4.845 4.876 13,338,374 -0.02(-0.36%)
Dec 22, 2021 4.859 4.920 4.771 4.894 17,445,304 +0.03(+0.54%)
Dec 21, 2021 4.902 4.924 4.789 4.867 17,375,644 -0.01(-0.18%)
Dec 20, 2021 4.797 4.902 4.701 4.876 21,513,322 +0.02(+0.36%)
Dec 17, 2021 4.762 4.929 4.745 4.859 39,511,564 +0.12(+2.59%)
Dec 16, 2021 4.517 4.753 4.504 4.736 31,156,222 +0.32(+7.34%)
Dec 15, 2021 4.421 4.447 4.290 4.412 26,091,164 -0.04(-0.79%)
Dec 14, 2021 4.491 4.570 4.438 4.447 19,520,786 -0.11(-2.31%)
Dec 13, 2021 4.648 4.710 4.535 4.552 28,674,828 -0.11(-2.44%)
Dec 10, 2021 4.675 4.701 4.587 4.666 25,618,852 +0.05(+1.14%)
Dec 09, 2021 4.876 4.872 4.570 4.613 54,690,992 -0.54(-10.53%)
Dec 08, 2021 5.191 5.213 5.086 5.156 16,900,466 -0.04(-0.84%)
Dec 07, 2021 5.209 5.305 5.200 5.200 14,076,208 +0.00(+0.00%)
Dec 06, 2021 5.077 5.209 5.038 5.200 12,819,754 +0.09(+1.71%)
Dec 03, 2021 5.095 5.147 5.042 5.112 13,813,444 +0.04(+0.69%)
Dec 02, 2021 5.086 5.112 4.990 5.077 16,553,744 -0.02(-0.34%)
Dec 01, 2021 5.323 5.375 5.086 5.095 21,480,666 -0.11(-2.18%)
Nov 30, 2021 5.314 5.489 5.200 5.209 30,851,058 -0.04(-0.70%)
Nov 29, 2021 5.237 5.280 5.107 5.245 23,383,170 -0.06(-1.14%)
Nov 26, 2021 5.453 5.453 5.193 5.306 13,485,033 -0.09(-1.61%)
Nov 24, 2021 5.436 5.457 5.340 5.392 13,920,853 -0.10(-1.89%)
Nov 23, 2021 5.548 5.604 5.401 5.496 17,537,458 -0.18(-3.20%)
Nov 22, 2021 5.652 5.765 5.574 5.678 13,099,814 -0.10(-1.65%)
Nov 19, 2021 5.894 5.920 5.713 5.773 13,891,282 -0.13(-2.20%)
Nov 18, 2021 5.981 5.903 5.868 5.903 11,451,371 -0.12(-2.01%)
Nov 17, 2021 6.033 6.119 5.968 6.024 13,522,842 +0.09(+1.46%)
Nov 16, 2021 6.067 6.171 5.912 5.938 16,698,967 -0.14(-2.28%)
Nov 15, 2021 5.990 6.093 5.938 6.076 12,794,891 +0.07(+1.15%)
Nov 12, 2021 5.808 6.033 5.773 6.007 21,889,110 +0.13(+2.21%)
Nov 11, 2021 5.799 5.920 5.652 5.877 22,728,400 +0.20(+3.51%)
Nov 10, 2021 5.548 5.678 26,208,984 +0.28(+5.13%)
Nov 09, 2021 5.436 5.444 5.327 5.401 20,489,788 -0.03(-0.48%)
Nov 08, 2021 5.427 5.444 5.353 5.427 15,250,876 +0.05(+0.97%)
Nov 05, 2021 5.219 5.379 5.193 5.375 15,606,757 +0.17(+3.33%)
Nov 04, 2021 5.288 5.362 5.176 5.202 14,685,641 -0.02(-0.33%)
Nov 03, 2021 5.089 5.228 5.037 5.219 12,609,364 +0.05(+1.00%)
Nov 02, 2021 5.150 5.167 5.063 5.167 11,128,603 +0.00(+0.00%)
Nov 01, 2021 5.211 5.237 5.201 5.167 12,631,070 -0.03(-0.67%)
Oct 29, 2021 5.323 5.332 5.202 5.202 12,374,709 -0.22(-3.99%)
Oct 28, 2021 5.539 5.591 5.418 5.418 17,331,572 -0.12(-2.19%)
Oct 27, 2021 5.539 5.617 5.514 5.539 12,552,302 -0.03(-0.47%)
Oct 26, 2021 5.548 5.565 10,078,532 -0.02(-0.31%)
Oct 25, 2021 5.539 5.635 5.539 5.583 15,056,217 +0.11(+2.06%)
Oct 22, 2021 5.548 5.669 5.436 5.470 13,823,623 +0.03(+0.64%)
Oct 21, 2021 5.384 5.461 5.349 5.436 9,598,743 +0.01(+0.16%)
Oct 20, 2021 5.358 5.479 5.306 5.427 17,239,028 +0.14(+2.62%)
Oct 19, 2021 5.358 5.375 5.245 5.288 12,491,498 +0.05(+0.99%)
Oct 18, 2021 5.271 5.306 5.206 5.237 7,691,624 -0.05(-0.98%)
Oct 15, 2021 5.211 5.332 5.154 5.288 12,731,000 -0.04(-0.81%)
Oct 14, 2021 5.271 5.366 5.263 5.332 17,415,512 +0.13(+2.50%)
Oct 13, 2021 4.994 5.219 4.994 5.202 19,829,168 +0.25(+5.07%)
Oct 12, 2021 4.899 5.029 4.882 4.951 12,256,707 +0.04(+0.88%)
Oct 11, 2021 4.916 4.968 4.856 4.908 6,912,700 +0.00(+0.00%)
Oct 08, 2021 5.020 5.046 4.908 4.908 9,739,764 +0.03(+0.53%)
Oct 07, 2021 4.821 4.951 4.821 4.882 12,091,046 +0.03(+0.53%)
Oct 06, 2021 4.726 4.856 4.691 4.856 11,062,229 +0.13(+2.75%)
Oct 05, 2021 4.700 4.735 4.583 4.726 14,488,891 +0.00(+0.00%)
Oct 04, 2021 4.596 4.760 4.579 4.726 14,384,625 +0.12(+2.63%)
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.