Skip to main content

Kinross Gold Corporation (NY: KGC )

9.210 -0.180 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.607 6.754 6.391 6.414 20,439,364 +0.00(+0.00%)
Jan 28, 2021 6.395 6.607 6.267 6.414 20,784,996 +0.20(+3.25%)
Jan 27, 2021 6.414 6.460 6.211 6.211 22,757,286 -0.27(-4.11%)
Jan 26, 2021 6.450 6.588 6.423 6.478 17,107,542 +0.01(+0.14%)
Jan 25, 2021 6.533 6.588 6.368 6.469 17,337,676 +0.03(+0.43%)
Jan 22, 2021 6.395 6.533 6.322 6.441 15,779,431 -0.11(-1.68%)
Jan 21, 2021 6.607 6.616 6.432 6.551 16,084,648 -0.06(-0.83%)
Jan 20, 2021 6.505 6.671 6.496 6.607 21,222,922 +0.18(+2.86%)
Jan 19, 2021 6.505 6.505 6.340 6.423 23,565,240 +0.03(+0.43%)
Jan 15, 2021 6.551 6.570 6.386 6.395 16,912,146 -0.21(-3.20%)
Jan 14, 2021 6.597 6.689 6.542 6.607 13,560,739 +0.01(+0.14%)
Jan 13, 2021 6.671 6.809 6.588 6.597 14,696,723 -0.06(-0.97%)
Jan 12, 2021 6.662 6.680 6.515 6.662 20,544,034 +0.04(+0.55%)
Jan 11, 2021 6.643 6.708 6.551 6.625 21,956,806 -0.16(-2.30%)
Jan 08, 2021 7.038 7.057 6.662 6.781 26,055,488 -0.41(-5.75%)
Jan 07, 2021 7.360 7.489 7.121 7.195 23,392,224 -0.17(-2.25%)
Jan 06, 2021 7.185 7.369 7.094 7.360 37,497,032 +0.11(+1.52%)
Jan 05, 2021 7.434 7.452 7.158 7.250 15,236,316 -0.08(-1.13%)
Jan 04, 2021 7.075 7.388 7.038 7.332 25,255,556 +0.59(+8.72%)
Dec 31, 2020 6.744 6.744 6.744 11,226,343 -0.20(-2.91%)
Dec 30, 2020 6.754 6.974 6.744 6.947 11,226,343 +0.21(+3.14%)
Dec 29, 2020 6.726 6.855 6.680 6.735 15,718,558 +0.05(+0.69%)
Dec 28, 2020 6.910 6.947 6.653 6.689 12,981,609 -0.10(-1.49%)
Dec 24, 2020 6.763 6.873 6.708 6.790 6,429,963 +0.01(+0.14%)
Dec 23, 2020 6.671 6.827 6.662 6.781 13,006,502 +0.17(+2.50%)
Dec 22, 2020 6.910 6.956 6.515 6.616 23,502,052 -0.27(-3.87%)
Dec 21, 2020 6.919 7.029 6.781 6.882 22,968,196 -0.13(-1.83%)
Dec 18, 2020 6.947 7.020 6.680 7.011 107,647,416 +0.10(+1.46%)
Dec 17, 2020 6.891 7.094 6.772 6.910 34,886,720 +0.23(+3.44%)
Dec 16, 2020 6.616 6.717 6.395 6.680 31,816,440 +0.13(+1.96%)
Dec 15, 2020 6.542 6.662 6.478 6.551 28,293,430 +0.21(+3.33%)
Dec 14, 2020 6.542 6.551 6.294 6.340 33,704,988 -0.28(-4.17%)
Dec 11, 2020 6.763 6.772 6.551 6.616 19,679,722 -0.10(-1.50%)
Dec 10, 2020 6.790 6.891 6.643 6.717 10,512,379 +0.00(+0.00%)
Dec 09, 2020 6.864 6.937 6.643 6.717 20,160,726 -0.22(-3.18%)
Dec 08, 2020 7.112 7.167 6.910 6.937 17,319,782 -0.17(-2.33%)
Dec 07, 2020 6.634 7.204 6.625 7.103 19,113,352 +0.49(+7.36%)
Dec 04, 2020 6.744 6.809 6.579 6.616 13,874,777 -0.09(-1.37%)
Dec 03, 2020 6.809 6.827 6.607 6.708 11,408,836 -0.05(-0.68%)
Dec 02, 2020 6.864 6.864 6.653 6.754 15,811,030 -0.10(-1.47%)
Dec 01, 2020 6.772 6.882 6.662 6.855 18,272,728 +0.29(+4.48%)
Nov 30, 2020 6.487 6.597 6.395 6.561 13,687,225 +0.03(+0.42%)
Nov 27, 2020 6.441 6.561 6.395 6.533 6,992,838 -0.01(-0.14%)
Nov 25, 2020 6.505 6.653 6.423 6.542 13,827,653 +0.06(+0.85%)
Nov 24, 2020 6.340 6.524 6.322 6.487 16,195,049 -0.07(-1.12%)
Nov 23, 2020 6.799 6.835 6.533 6.561 14,720,572 -0.32(-4.65%)
Nov 20, 2020 6.972 7.082 6.844 6.881 11,419,222 +0.00(+0.00%)
Nov 19, 2020 6.799 6.972 6.753 6.881 11,334,023 -0.01(-0.13%)
Nov 18, 2020 7.082 7.119 6.863 6.890 13,111,207 -0.22(-3.09%)
Nov 17, 2020 7.219 7.274 7.064 7.110 14,433,033 -0.11(-1.52%)
Nov 16, 2020 7.247 7.348 7.137 7.219 11,073,157 -0.12(-1.62%)
Nov 13, 2020 7.384 7.402 7.256 7.338 13,542,915 +0.07(+1.01%)
Nov 12, 2020 7.128 7.357 7.100 7.265 20,542,718 +0.26(+3.66%)
Nov 11, 2020 7.018 7.091 6.927 7.009 13,996,288 -0.10(-1.42%)
Nov 10, 2020 7.402 7.531 7.055 7.110 21,087,876 -0.27(-3.60%)
Nov 09, 2020 7.320 7.412 7.018 7.375 23,803,278 -0.62(-7.78%)
Nov 06, 2020 8.171 8.208 7.915 7.997 10,679,558 -0.09(-1.13%)
Nov 05, 2020 7.851 8.134 7.842 8.089 18,704,446 +0.67(+9.00%)
Nov 04, 2020 7.512 7.613 7.357 7.421 10,586,199 -0.10(-1.34%)
Nov 03, 2020 7.576 7.622 7.439 7.521 11,322,045 +0.02(+0.24%)
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.