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

Kinross Gold Corporation (NY: KGC )

9.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Jul 31, 2020 8.118 8.546 8.063 8.537 22,820,972 +0.62(+7.83%)
Jul 30, 2020 7.854 8.091 7.717 7.918 18,548,396 -0.12(-1.47%)
Jul 29, 2020 8.045 8.145 7.754 8.036 25,473,668 +0.04(+0.46%)
Jul 28, 2020 7.790 8.036 7.672 8.000 16,004,367 +0.06(+0.80%)
Jul 27, 2020 8.036 8.191 7.836 7.936 28,614,048 +0.26(+3.44%)
Jul 24, 2020 7.608 7.708 7.553 7.672 16,036,747 +0.15(+1.94%)
Jul 23, 2020 7.735 7.826 7.362 7.526 21,912,608 -0.20(-2.59%)
Jul 22, 2020 7.808 7.845 7.635 7.726 18,057,884 +0.06(+0.83%)
Jul 21, 2020 7.644 7.799 7.535 7.662 21,322,682 +0.20(+2.69%)
Jul 20, 2020 7.289 7.517 7.252 7.462 15,019,404 +0.28(+3.93%)
Jul 17, 2020 6.997 7.207 6.952 7.180 13,787,303 +0.27(+3.96%)
Jul 16, 2020 6.943 7.070 6.833 6.906 12,671,029 -0.07(-1.04%)
Jul 15, 2020 6.979 6.997 6.770 6.979 14,465,791 -0.06(-0.91%)
Jul 14, 2020 6.651 7.052 6.624 7.043 17,749,038 +0.36(+5.31%)
Jul 13, 2020 7.070 7.160 6.651 6.688 18,222,374 -0.26(-3.80%)
Jul 10, 2020 7.006 7.034 6.842 6.952 13,252,463 -0.04(-0.52%)
Jul 09, 2020 7.006 7.088 6.779 6.988 19,031,922 +0.07(+1.05%)
Jul 08, 2020 6.879 7.006 6.811 6.915 20,618,104 +0.15(+2.15%)
Jul 07, 2020 6.615 6.824 6.587 6.770 16,474,274 +0.15(+2.20%)
Jul 06, 2020 6.578 6.706 6.505 6.624 16,445,399 +0.09(+1.39%)
Jul 02, 2020 6.524 6.678 6.487 6.533 20,133,272 -0.03(-0.42%)
Jul 01, 2020 6.569 6.587 6.378 6.560 14,910,706 -0.02(-0.28%)
Jun 30, 2020 6.387 6.678 6.314 6.578 21,854,050 +0.18(+2.85%)
Jun 29, 2020 6.278 6.432 6.214 6.396 20,192,542 +0.13(+2.03%)
Jun 26, 2020 6.022 6.323 5.977 6.268 19,172,142 +0.17(+2.84%)
Jun 25, 2020 6.077 6.104 5.922 6.095 14,849,608 -0.02(-0.30%)
Jun 24, 2020 6.159 6.278 5.995 6.114 19,844,980 -0.12(-1.90%)
Jun 23, 2020 6.268 6.332 6.177 6.232 19,423,876 +0.05(+0.74%)
Jun 22, 2020 6.004 6.378 5.986 6.186 24,826,286 +0.36(+6.09%)
Jun 19, 2020 5.767 6.004 5.694 5.831 21,314,136 +0.16(+2.89%)
Jun 18, 2020 5.685 5.822 5.649 5.667 11,255,102 -0.07(-1.27%)
Jun 17, 2020 5.713 5.858 5.685 5.740 12,434,937 +0.03(+0.48%)
Jun 16, 2020 5.959 6.041 5.667 5.713 23,524,050 -0.21(-3.54%)
Jun 15, 2020 5.467 5.977 5.357 5.922 23,206,448 +0.28(+5.01%)
Jun 12, 2020 5.786 5.849 5.586 5.640 18,490,448 -0.04(-0.64%)
Jun 11, 2020 6.050 6.123 5.549 5.676 31,171,754 -0.37(-6.17%)
Jun 10, 2020 5.786 6.059 5.585 6.050 23,942,084 +0.36(+6.41%)
Jun 09, 2020 5.786 5.804 5.658 5.685 14,539,376 +0.05(+0.97%)
Jun 08, 2020 5.667 5.740 5.558 5.631 17,686,154 -0.04(-0.64%)
Jun 05, 2020 5.485 5.667 5.458 5.667 20,506,662 -0.09(-1.58%)
Jun 04, 2020 5.804 5.813 5.622 5.758 29,139,870 +0.15(+2.60%)
Jun 03, 2020 5.704 5.731 5.494 5.612 24,414,564 -0.19(-3.30%)
Jun 02, 2020 6.196 6.196 5.786 5.804 23,977,976 -0.36(-5.91%)
Jun 01, 2020 6.004 6.232 5.968 6.168 19,369,360 +0.20(+3.36%)
May 29, 2020 6.141 6.173 5.904 5.968 24,495,296 -0.02(-0.30%)
May 28, 2020 6.186 6.241 5.913 5.986 20,486,822 -0.05(-0.76%)
May 27, 2020 5.831 6.059 5.776 6.032 22,243,542 -0.03(-0.45%)
May 26, 2020 6.305 6.323 6.032 6.059 22,076,278 -0.36(-5.67%)
May 22, 2020 6.569 6.678 6.378 6.423 15,174,835 -0.09(-1.40%)
May 21, 2020 6.615 6.624 6.323 6.514 19,051,524 -0.17(-2.59%)
May 20, 2020 6.924 6.988 6.669 6.688 19,345,442 -0.20(-2.91%)
May 19, 2020 6.596 6.952 6.551 6.888 24,229,968 +0.46(+7.23%)
May 18, 2020 6.788 6.824 6.387 6.423 22,387,788 -0.36(-5.24%)
May 15, 2020 6.760 6.806 6.606 6.779 19,821,786 +0.22(+3.33%)
May 14, 2020 6.268 6.724 6.250 6.560 27,778,906 +0.28(+4.50%)
May 13, 2020 6.432 6.460 6.150 6.278 20,166,630 -0.04(-0.58%)
May 12, 2020 6.350 6.546 6.287 6.314 20,926,776 +0.03(+0.43%)
May 11, 2020 6.387 6.469 6.177 6.287 20,035,428 -0.11(-1.71%)
May 08, 2020 6.414 6.596 6.314 6.396 17,364,682 -0.07(-1.13%)
May 07, 2020 6.296 6.551 6.168 6.469 20,961,694 +0.30(+4.87%)
May 06, 2020 6.287 6.378 6.086 6.168 17,398,086 -0.20(-3.15%)
May 05, 2020 6.123 6.378 5.986 6.369 20,870,278 +0.13(+2.04%)
May 04, 2020 6.341 6.396 6.196 6.241 14,910,885 +0.01(+0.15%)
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.