Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 5.314 5.489 5.200 5.209 30,851,058 -0.04(-0.70%)
Nov 29, 2021 5.237 5.280 5.107 5.245 23,383,170 -0.06(-1.14%)
Nov 26, 2021 5.453 5.453 5.193 5.306 13,485,033 -0.09(-1.61%)
Nov 24, 2021 5.436 5.457 5.340 5.392 13,920,853 -0.10(-1.89%)
Nov 23, 2021 5.548 5.604 5.401 5.496 17,537,458 -0.18(-3.20%)
Nov 22, 2021 5.652 5.765 5.574 5.678 13,099,814 -0.10(-1.65%)
Nov 19, 2021 5.894 5.920 5.713 5.773 13,891,282 -0.13(-2.20%)
Nov 18, 2021 5.981 5.903 5.868 5.903 11,451,371 -0.12(-2.01%)
Nov 17, 2021 6.033 6.119 5.968 6.024 13,522,842 +0.09(+1.46%)
Nov 16, 2021 6.067 6.171 5.912 5.938 16,698,967 -0.14(-2.28%)
Nov 15, 2021 5.990 6.093 5.938 6.076 12,794,891 +0.07(+1.15%)
Nov 12, 2021 5.808 6.033 5.773 6.007 21,889,110 +0.13(+2.21%)
Nov 11, 2021 5.799 5.920 5.652 5.877 22,728,400 +0.20(+3.51%)
Nov 10, 2021 5.548 5.678 26,208,984 +0.28(+5.13%)
Nov 09, 2021 5.436 5.444 5.327 5.401 20,489,788 -0.03(-0.48%)
Nov 08, 2021 5.427 5.444 5.353 5.427 15,250,876 +0.05(+0.97%)
Nov 05, 2021 5.219 5.379 5.193 5.375 15,606,757 +0.17(+3.33%)
Nov 04, 2021 5.288 5.362 5.176 5.202 14,685,641 -0.02(-0.33%)
Nov 03, 2021 5.089 5.228 5.037 5.219 12,609,364 +0.05(+1.00%)
Nov 02, 2021 5.150 5.167 5.063 5.167 11,128,603 +0.00(+0.00%)
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.