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

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
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 (%)
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.