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

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2024 8.871 9.121 8.812 9.031 20,130,622 +0.32(+3.66%)
Jul 30, 2024 8.792 8.826 8.552 8.712 14,020,664 -0.02(-0.23%)
Jul 29, 2024 8.662 8.732 8.547 8.732 12,044,620 +0.15(+1.74%)
Jul 26, 2024 8.642 8.722 8.522 8.582 11,411,824 +0.07(+0.82%)
Jul 25, 2024 8.542 8.632 8.333 8.512 29,089,148 -0.31(-3.50%)
Jul 24, 2024 9.061 9.190 8.812 8.821 15,330,042 -0.18(-1.99%)
Jul 23, 2024 8.901 9.011 8.851 9.001 11,267,489 +0.12(+1.35%)
Jul 22, 2024 8.762 8.921 8.712 8.881 13,763,615 +0.09(+1.02%)
Jul 19, 2024 8.622 8.871 8.522 8.792 14,243,659 -0.09(-1.01%)
Jul 18, 2024 9.081 9.091 8.812 8.881 20,174,898 -0.14(-1.55%)
Jul 17, 2024 9.270 9.380 9.021 9.021 20,569,152 -0.27(-2.90%)
Jul 16, 2024 9.121 9.330 9.096 9.290 18,621,324 +0.20(+2.19%)
Jul 15, 2024 9.180 9.247 9.071 9.091 16,424,601 -0.09(-0.98%)
Jul 12, 2024 9.001 9.260 8.981 9.180 15,039,825 +0.03(+0.33%)
Jul 11, 2024 9.101 9.180 8.876 9.150 17,743,040 +0.23(+2.57%)
Jul 10, 2024 8.632 8.941 8.612 8.921 18,952,388 +0.36(+4.19%)
Jul 09, 2024 8.582 8.622 8.473 8.562 15,113,603 +0.01(+0.12%)
Jul 08, 2024 8.333 8.572 8.303 8.552 18,892,430 +0.11(+1.30%)
Jul 05, 2024 8.363 8.522 8.343 8.443 15,513,106 +0.18(+2.17%)
Jul 03, 2024 8.144 8.323 8.094 8.263 8,137,415 +0.27(+3.37%)
Jul 02, 2024 8.233 8.363 7.865 7.994 20,877,824 -0.22(-2.67%)
Jul 01, 2024 8.313 8.393 8.194 8.213 11,966,712 -0.08(-0.96%)
Jun 28, 2024 8.333 8.373 8.174 8.293 22,982,760 +0.00(+0.00%)
Jun 27, 2024 7.924 8.313 7.924 8.293 20,682,738 +0.45(+5.72%)
Jun 26, 2024 7.516 7.855 7.496 7.845 15,996,016 +0.25(+3.28%)
Jun 25, 2024 7.566 7.685 7.536 7.595 12,009,014 -0.02(-0.26%)
Jun 24, 2024 7.675 7.705 7.566 7.615 11,223,787 +0.02(+0.26%)
Jun 21, 2024 7.615 7.645 7.466 7.595 35,765,212 -0.07(-0.91%)
Jun 20, 2024 7.546 7.750 7.506 7.665 20,866,214 +0.18(+2.40%)
Jun 18, 2024 7.356 7.546 7.310 7.486 14,932,789 +0.12(+1.62%)
Jun 17, 2024 7.346 7.391 7.177 7.366 13,803,771 -0.02(-0.27%)
Jun 14, 2024 7.476 7.486 7.286 7.386 13,272,281 +0.03(+0.41%)
Jun 13, 2024 7.436 7.561 7.296 7.356 14,476,136 -0.10(-1.34%)
Jun 12, 2024 7.665 7.725 7.426 7.456 16,474,707 -0.02(-0.27%)
Jun 11, 2024 7.446 7.526 7.371 7.476 12,084,873 -0.03(-0.40%)
Jun 10, 2024 7.396 7.516 7.276 7.506 16,025,096 +0.13(+1.76%)
Jun 07, 2024 7.615 7.665 7.366 7.376 18,064,238 -0.59(-7.38%)
Jun 06, 2024 7.805 7.994 7.760 7.964 14,984,366 +0.11(+1.40%)
Jun 05, 2024 7.725 7.865 7.665 7.855 14,338,016 +0.21(+2.74%)
Jun 04, 2024 7.914 7.959 7.585 7.645 21,361,924 -0.42(-5.19%)
Jun 03, 2024 8.154 8.154 7.984 8.064 13,251,173 -0.04(-0.49%)
May 31, 2024 8.144 8.194 7.944 8.104 15,398,285 +0.01(+0.12%)
May 30, 2024 7.964 8.124 7.944 8.094 13,000,972 +0.18(+2.27%)
May 29, 2024 7.984 8.103 7.895 7.914 11,225,351 -0.21(-2.57%)
May 28, 2024 8.113 8.217 8.055 8.123 15,799,788 +0.11(+1.36%)
May 24, 2024 7.895 8.044 7.895 8.014 12,026,719 +0.19(+2.41%)
May 23, 2024 7.845 7.984 7.756 7.825 22,436,058 -0.05(-0.63%)
May 22, 2024 8.014 8.034 7.805 7.875 26,285,110 -0.29(-3.53%)
May 21, 2024 8.024 8.173 7.984 8.163 15,873,987 +0.06(+0.74%)
May 20, 2024 7.964 8.113 7.865 8.103 12,410,507 +0.16(+2.00%)
May 17, 2024 7.885 7.964 7.840 7.944 12,126,113 +0.16(+2.04%)
May 16, 2024 7.785 7.865 7.696 7.785 11,129,697 -0.01(-0.13%)
May 15, 2024 7.815 7.865 7.658 7.795 10,639,101 +0.05(+0.64%)
May 14, 2024 7.587 7.746 7.547 7.746 13,183,652 +0.21(+2.77%)
May 13, 2024 7.507 7.631 7.468 7.537 13,366,677 +0.00(+0.00%)
May 10, 2024 7.567 7.646 7.487 7.537 20,497,322 +0.06(+0.80%)
May 09, 2024 7.130 7.507 7.115 7.477 18,764,770 +0.43(+6.06%)
May 08, 2024 6.753 7.150 6.733 7.050 27,342,786 +0.33(+4.87%)
May 07, 2024 6.663 6.733 6.623 6.723 11,162,333 +0.02(+0.30%)
May 06, 2024 6.703 6.767 6.647 6.703 12,226,825 +0.16(+2.43%)
May 03, 2024 6.564 6.589 6.435 6.544 11,755,975 +0.04(+0.61%)
May 02, 2024 6.395 6.584 6.395 6.504 12,234,715 +0.05(+0.77%)
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.