Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2020 7.273 7.294 7.085 7.208 10,482,452 -0.10(-1.34%)
Sep 29, 2020 7.289 7.420 7.258 7.306 9,896,415 +0.06(+0.79%)
Sep 28, 2020 7.265 7.265 7.036 7.249 19,479,480 +0.10(+1.37%)
Sep 25, 2020 7.151 7.208 7.003 7.151 13,867,617 -0.07(-1.02%)
Sep 24, 2020 6.611 7.232 6.579 7.224 22,880,932 +0.51(+7.54%)
Sep 23, 2020 7.355 7.379 6.685 6.717 38,635,608 -0.81(-10.75%)
Sep 22, 2020 7.600 7.625 7.428 7.526 15,376,285 -0.02(-0.22%)
Sep 21, 2020 7.894 8.156 7.494 7.543 39,047,812 -0.63(-7.70%)
Sep 18, 2020 7.911 8.429 7.837 8.172 41,466,408 +0.53(+6.95%)
Sep 17, 2020 7.339 7.682 7.273 7.641 16,253,572 +0.02(+0.21%)
Sep 16, 2020 7.723 7.723 7.510 7.625 16,474,062 +0.02(+0.32%)
Sep 15, 2020 7.714 7.792 7.482 7.600 17,551,942 +0.03(+0.43%)
Sep 14, 2020 7.306 7.584 7.306 7.567 19,176,528 +0.38(+5.23%)
Sep 11, 2020 7.371 7.453 7.146 7.191 12,779,641 -0.09(-1.23%)
Sep 10, 2020 7.584 7.625 7.216 7.281 21,126,940 -0.21(-2.84%)
Sep 09, 2020 7.069 7.502 7.052 7.494 18,072,004 +0.51(+7.38%)
Sep 08, 2020 6.848 7.142 6.734 6.979 14,118,303 -0.07(-1.04%)
Sep 04, 2020 7.061 7.110 6.775 7.052 17,371,630 -0.07(-1.03%)
Sep 03, 2020 7.085 7.200 6.897 7.126 20,408,210 -0.09(-1.25%)
Sep 02, 2020 7.069 7.224 6.865 7.216 13,610,239 +0.06(+0.80%)
Sep 01, 2020 7.412 7.437 7.069 7.159 12,081,782 -0.10(-1.35%)
Aug 31, 2020 7.322 7.437 7.232 7.257 17,131,542 -0.01(-0.11%)
Aug 28, 2020 7.085 7.359 7.036 7.265 16,776,798 +0.35(+5.08%)
Aug 27, 2020 7.240 7.240 6.807 6.914 21,053,458 -0.23(-3.20%)
Aug 26, 2020 6.873 7.134 6.865 7.142 19,042,220 +0.16(+2.22%)
Aug 25, 2020 6.963 6.987 6.791 6.987 14,908,841 +0.04(+0.59%)
Aug 24, 2020 7.159 7.175 6.905 6.946 15,380,894 -0.12(-1.73%)
Aug 21, 2020 7.151 7.175 6.954 7.069 13,181,376 -0.22(-3.03%)
Aug 20, 2020 7.159 7.355 7.110 7.289 15,824,570 +0.06(+0.79%)
Aug 19, 2020 7.428 7.543 7.167 7.232 18,812,866 -0.29(-3.91%)
Aug 18, 2020 7.853 7.878 7.445 7.526 22,251,880 -0.07(-0.97%)
Aug 17, 2020 7.437 7.690 7.371 7.600 26,301,666 +0.48(+6.77%)
Aug 14, 2020 7.191 7.224 7.020 7.118 16,734,948 -0.08(-1.14%)
Aug 13, 2020 7.069 7.273 7.052 7.200 19,474,596 +0.24(+3.40%)
Aug 12, 2020 7.200 7.232 6.954 6.963 21,996,054 -0.02(-0.23%)
Aug 11, 2020 7.012 7.355 6.865 6.979 37,030,448 -0.64(-8.37%)
Aug 10, 2020 7.747 8.009 7.608 7.616 16,062,412 -0.07(-0.96%)
Aug 07, 2020 7.804 7.886 7.600 7.690 23,648,994 -0.29(-3.59%)
Aug 06, 2020 8.254 8.262 7.878 7.976 27,655,714 -0.09(-1.11%)
Aug 05, 2020 8.074 8.335 7.951 8.066 38,309,856 +0.17(+2.17%)
Aug 04, 2020 7.584 7.911 7.469 7.894 23,094,730 +0.31(+4.09%)
Aug 03, 2020 7.674 7.731 7.371 7.584 20,160,876 -0.07(-0.96%)
Jul 31, 2020 7.281 7.665 7.232 7.657 25,443,400 +0.56(+7.83%)
Jul 30, 2020 7.044 7.257 6.922 7.102 20,679,850 -0.11(-1.47%)
Jul 29, 2020 7.216 7.306 6.954 7.208 28,400,926 +0.03(+0.46%)
Jul 28, 2020 6.987 7.208 6.881 7.175 17,843,478 +0.06(+0.80%)
Jul 27, 2020 7.208 7.347 7.028 7.118 31,902,176 +0.24(+3.44%)
Jul 24, 2020 6.824 6.914 6.775 6.881 17,879,580 +0.13(+1.94%)
Jul 23, 2020 6.938 7.020 6.603 6.750 24,430,652 -0.18(-2.59%)
Jul 22, 2020 7.003 7.036 6.848 6.930 20,132,972 +0.06(+0.83%)
Jul 21, 2020 6.856 6.995 6.758 6.873 23,772,938 +0.18(+2.69%)
Jul 20, 2020 6.538 6.742 6.505 6.693 16,745,329 +0.25(+3.93%)
Jul 17, 2020 6.276 6.464 6.235 6.440 15,371,644 +0.25(+3.96%)
Jul 16, 2020 6.227 6.342 6.129 6.194 14,127,096 -0.07(-1.04%)
Jul 15, 2020 6.260 6.276 6.072 6.260 16,128,099 -0.06(-0.91%)
Jul 14, 2020 5.966 6.325 5.941 6.317 19,788,634 +0.32(+5.31%)
Jul 13, 2020 6.342 6.422 5.966 5.998 20,316,364 -0.24(-3.80%)
Jul 10, 2020 6.284 6.309 6.137 6.235 14,775,344 -0.03(-0.52%)
Jul 09, 2020 6.284 6.358 6.080 6.268 21,218,938 +0.07(+1.05%)
Jul 08, 2020 6.170 6.284 6.109 6.203 22,987,392 +0.13(+2.15%)
Jul 07, 2020 5.933 6.121 5.908 6.072 18,367,382 +0.13(+2.20%)
Jul 06, 2020 5.900 6.015 5.835 5.941 18,335,190 +0.08(+1.39%)
Jul 02, 2020 5.851 5.990 5.819 5.859 22,446,848 -0.02(-0.42%)
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.