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 (%)
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%)
Jul 01, 2021 5.527 5.532 5.399 5.442 7,427,042 +0.01(+0.16%)
Jun 30, 2021 5.365 5.493 5.352 5.433 11,579,906 +0.06(+1.11%)
Jun 29, 2021 5.313 5.450 5.262 5.373 13,241,263 -0.03(-0.63%)
Jun 28, 2021 5.467 5.506 5.348 5.407 14,337,312 -0.05(-0.94%)
Jun 25, 2021 5.621 5.630 5.416 5.459 16,168,204 -0.07(-1.24%)
Jun 24, 2021 5.519 5.596 5.493 5.527 17,739,544 +0.09(+1.57%)
Jun 23, 2021 5.561 5.591 5.442 5.442 21,507,046 +0.00(+0.00%)
Jun 22, 2021 5.407 5.455 5.219 5.442 39,889,952 -0.12(-2.15%)
Jun 21, 2021 5.587 5.630 5.476 5.561 18,043,226 +0.07(+1.25%)
Jun 18, 2021 5.767 5.767 5.493 5.493 25,545,280 -0.22(-3.89%)
Jun 17, 2021 5.852 5.895 5.647 5.715 35,303,760 -0.37(-6.05%)
Jun 16, 2021 6.486 6.494 6.066 6.083 34,123,904 -0.47(-7.18%)
Jun 15, 2021 6.622 6.665 6.516 6.554 7,668,632 -0.09(-1.29%)
Jun 14, 2021 6.580 6.674 6.528 6.640 8,136,658 -0.04(-0.64%)
Jun 11, 2021 6.751 6.828 6.674 6.682 9,046,856 -0.13(-1.88%)
Jun 10, 2021 6.657 6.819 6.614 6.811 11,081,248 +0.16(+2.45%)
Jun 09, 2021 6.717 6.768 6.648 6.648 6,603,096 -0.02(-0.26%)
Jun 08, 2021 6.819 6.828 6.657 6.665 11,557,160 -0.17(-2.50%)
Jun 07, 2021 6.794 6.858 6.742 6.836 7,927,804 +0.01(+0.13%)
Jun 04, 2021 6.845 6.875 6.785 6.828 7,766,374 +0.08(+1.14%)
Jun 03, 2021 6.819 6.828 6.699 6.751 11,594,336 -0.24(-3.43%)
Jun 02, 2021 6.922 7.042 6.896 6.990 7,882,873 +0.09(+1.32%)
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.