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

Kinross Gold Corporation (NY: KGC )

6.780 +0.270 (+4.15%)
Streaming Delayed Price Updated: 2:26 PM EDT, Apr 19, 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 (%)
Oct 30, 2020 6.646 6.696 6.421 6.638 14,323,895 +0.10(+1.53%)
Oct 29, 2020 6.438 6.621 6.438 6.538 16,176,080 +0.02(+0.38%)
Oct 28, 2020 7.021 7.054 6.496 6.513 28,852,658 -0.77(-10.63%)
Oct 27, 2020 7.137 7.295 7.062 7.287 12,323,383 +0.20(+2.82%)
Oct 26, 2020 7.112 7.245 7.062 7.087 11,727,505 -0.08(-1.16%)
Oct 23, 2020 7.295 7.329 7.096 7.170 12,764,358 -0.14(-1.94%)
Oct 22, 2020 7.495 7.520 7.237 7.312 14,813,488 -0.28(-3.73%)
Oct 21, 2020 7.595 7.753 7.520 7.595 13,621,421 +0.12(+1.56%)
Oct 20, 2020 7.445 7.545 7.345 7.479 9,895,298 -0.02(-0.22%)
Oct 19, 2020 7.654 7.679 7.395 7.495 9,642,798 -0.09(-1.21%)
Oct 16, 2020 7.704 7.728 7.579 7.587 7,366,015 -0.07(-0.98%)
Oct 15, 2020 7.662 7.778 7.579 7.662 8,548,805 -0.12(-1.60%)
Oct 14, 2020 7.662 7.845 7.562 7.787 11,703,869 +0.22(+2.97%)
Oct 13, 2020 7.529 7.612 7.304 7.562 10,965,560 -0.06(-0.76%)
Oct 12, 2020 7.570 7.687 7.454 7.620 7,470,742 +0.04(+0.55%)
Oct 09, 2020 7.379 7.595 7.354 7.579 14,573,412 +0.40(+5.57%)
Oct 08, 2020 7.096 7.220 7.037 7.179 14,357,389 +0.16(+2.25%)
Oct 07, 2020 7.295 7.354 7.004 7.021 16,662,537 -0.13(-1.75%)
Oct 06, 2020 7.600 7.633 7.138 7.146 18,043,338 -0.40(-5.36%)
Oct 05, 2020 7.385 7.691 7.369 7.551 12,338,726 +0.21(+2.81%)
Oct 02, 2020 7.451 7.509 7.311 7.344 9,375,087 -0.13(-1.77%)
Oct 01, 2020 7.410 7.592 7.311 7.476 13,379,161 +0.19(+2.61%)
Sep 30, 2020 7.352 7.373 7.162 7.286 10,369,541 -0.10(-1.34%)
Sep 29, 2020 7.369 7.501 7.337 7.385 9,789,817 +0.06(+0.79%)
Sep 28, 2020 7.344 7.344 7.113 7.328 19,269,658 +0.10(+1.37%)
Sep 25, 2020 7.228 7.286 7.080 7.228 13,718,243 -0.07(-1.02%)
Sep 24, 2020 6.683 7.311 6.650 7.303 22,634,472 +0.51(+7.54%)
Sep 23, 2020 7.435 7.460 6.758 6.791 38,219,448 -0.82(-10.75%)
Sep 22, 2020 7.683 7.708 7.509 7.608 15,210,661 -0.02(-0.22%)
Sep 21, 2020 7.980 8.245 7.575 7.625 38,627,212 -0.64(-7.70%)
Sep 18, 2020 7.997 8.521 7.922 8.261 41,019,756 +0.54(+6.95%)
Sep 17, 2020 7.418 7.765 7.352 7.724 16,078,498 +0.02(+0.21%)
Sep 16, 2020 7.807 7.807 7.592 7.708 16,296,613 +0.02(+0.32%)
Sep 15, 2020 7.798 7.877 7.563 7.683 17,362,882 +0.03(+0.43%)
Sep 14, 2020 7.385 7.666 7.385 7.650 18,969,970 +0.38(+5.23%)
Sep 11, 2020 7.451 7.534 7.224 7.270 12,641,987 -0.09(-1.23%)
Sep 10, 2020 7.666 7.708 7.295 7.361 20,899,372 -0.21(-2.84%)
Sep 09, 2020 7.146 7.584 7.129 7.575 17,877,344 +0.52(+7.38%)
Sep 08, 2020 6.923 7.220 6.807 7.055 13,966,228 -0.07(-1.04%)
Sep 04, 2020 7.138 7.187 6.848 7.129 17,184,512 -0.07(-1.03%)
Sep 03, 2020 7.162 7.278 6.972 7.204 20,188,384 -0.09(-1.25%)
Sep 02, 2020 7.146 7.303 6.939 7.295 13,463,637 +0.06(+0.80%)
Sep 01, 2020 7.493 7.518 7.146 7.237 11,951,644 -0.10(-1.35%)
Aug 31, 2020 7.402 7.518 7.311 7.336 16,947,012 -0.01(-0.11%)
Aug 28, 2020 7.162 7.439 7.113 7.344 16,596,088 +0.36(+5.08%)
Aug 27, 2020 7.319 7.319 6.881 6.989 20,826,682 -0.23(-3.20%)
Aug 26, 2020 6.948 7.212 6.939 7.220 18,837,108 +0.16(+2.22%)
Aug 25, 2020 7.038 7.063 6.865 7.063 14,748,252 +0.04(+0.59%)
Aug 24, 2020 7.237 7.253 6.981 7.022 15,215,220 -0.12(-1.73%)
Aug 21, 2020 7.228 7.253 7.030 7.146 13,039,394 -0.22(-3.03%)
Aug 20, 2020 7.237 7.435 7.187 7.369 15,654,117 +0.06(+0.79%)
Aug 19, 2020 7.509 7.625 7.245 7.311 18,610,226 -0.30(-3.91%)
Aug 18, 2020 7.939 7.964 7.526 7.608 22,012,196 -0.07(-0.97%)
Aug 17, 2020 7.518 7.774 7.451 7.683 26,018,360 +0.49(+6.77%)
Aug 14, 2020 7.270 7.303 7.096 7.195 16,554,688 -0.08(-1.14%)
Aug 13, 2020 7.146 7.352 7.129 7.278 19,264,828 +0.24(+3.40%)
Aug 12, 2020 7.278 7.311 7.030 7.038 21,759,126 -0.02(-0.23%)
Aug 11, 2020 7.088 7.435 6.939 7.055 36,631,576 -0.64(-8.37%)
Aug 10, 2020 7.831 8.096 7.691 7.699 15,889,397 -0.07(-0.96%)
Aug 07, 2020 7.889 7.972 7.683 7.774 23,394,260 -0.29(-3.59%)
Aug 06, 2020 8.344 8.352 7.964 8.063 27,357,822 -0.09(-1.11%)
Aug 05, 2020 8.162 8.426 8.038 8.154 37,897,204 +0.17(+2.17%)
Aug 04, 2020 7.666 7.997 7.551 7.980 22,845,966 +0.31(+4.09%)
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.