Kinross Gold Corporation (NY: KGC )

5.450 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 5.510 5.630 5.450 5.450 14,669,066 -0.04(-0.73%)
Sep 21, 2021 5.510 5.630 5.470 5.490 12,770,905 +0.05(+0.92%)
Sep 20, 2021 5.420 5.450 5.330 5.440 19,333,059 -0.04(-0.73%)
Sep 17, 2021 5.530 5.580 5.430 5.480 19,247,544 -0.10(-1.79%)
Sep 16, 2021 5.730 5.750 5.450 5.580 21,067,650 -0.29(-4.94%)
Sep 15, 2021 5.820 5.920 5.780 5.870 8,107,180 +0.04(+0.69%)
Sep 14, 2021 5.860 5.940 5.800 5.830 11,490,891 +0.02(+0.34%)
Sep 13, 2021 5.730 5.900 5.710 5.810 12,008,488 +0.10(+1.75%)
Sep 10, 2021 5.880 5.880 5.690 5.710 10,585,957 -0.15(-2.56%)
Sep 09, 2021 5.940 5.960 5.810 5.860 9,011,910 -0.06(-1.01%)
Sep 08, 2021 5.960 5.980 5.850 5.920 9,745,175 -0.05(-0.84%)
Sep 07, 2021 6.110 6.140 5.950 5.970 12,411,890 -0.22(-3.55%)
Sep 03, 2021 6.160 6.320 6.150 6.190 13,435,015 +0.15(+2.48%)
Sep 02, 2021 6.040 6.040 5.950 6.040 6,745,537 +0.05(+0.83%)
Sep 01, 2021 6.040 6.080 5.980 5.990 7,773,184 -0.03(-0.50%)
Aug 31, 2021 5.960 6.040 5.920 6.020 10,330,944 +0.08(+1.35%)
Aug 30, 2021 6.060 6.090 5.900 5.940 9,325,728 -0.11(-1.82%)
Aug 27, 2021 5.850 6.110 5.810 6.050 9,332,124 +0.21(+3.60%)
Aug 26, 2021 5.800 5.900 5.780 5.840 6,475,318 -0.01(-0.17%)
Aug 25, 2021 5.900 5.900 5.780 5.850 7,101,864 -0.11(-1.85%)
Aug 24, 2021 5.960 6.000 5.900 5.960 5,870,139 +0.03(+0.51%)
Aug 23, 2021 5.830 5.970 5.770 5.930 11,196,324 +0.22(+3.85%)
Aug 20, 2021 5.660 5.760 5.621 5.710 8,182,033 +0.04(+0.71%)
Aug 19, 2021 5.780 5.780 5.644 5.670 10,066,783 -0.12(-2.07%)
Aug 18, 2021 5.950 5.950 5.720 5.790 14,626,594 -0.17(-2.85%)
Aug 17, 2021 5.970 6.040 5.900 5.960 9,958,984 -0.04(-0.67%)
Aug 16, 2021 6.070 6.130 5.930 6.000 12,041,956 -0.08(-1.32%)
Aug 13, 2021 6.000 6.100 5.965 6.080 13,145,168 +0.15(+2.53%)
Aug 12, 2021 5.980 5.985 5.840 5.930 10,169,111 -0.09(-1.50%)
Aug 11, 2021 5.980 6.070 5.973 6.020 9,752,520 +0.12(+2.03%)
Aug 10, 2021 6.030 6.050 5.860 5.900 15,916,871 -0.13(-2.16%)
Aug 09, 2021 6.080 6.165 6.000 6.030 11,011,602 -0.16(-2.58%)
Aug 06, 2021 6.210 6.250 6.095 6.190 10,866,076 -0.16(-2.52%)
Aug 05, 2021 6.450 6.485 6.330 6.350 8,263,147 -0.14(-2.16%)
Aug 04, 2021 6.610 6.700 6.480 6.490 10,447,676 -0.03(-0.46%)
Aug 03, 2021 6.490 6.556 6.450 6.520 6,798,584 +0.02(+0.31%)
Aug 02, 2021 6.520 6.550 6.415 6.500 8,433,980 -0.06(-0.91%)
Jul 30, 2021 6.480 6.620 6.460 6.560 9,537,415 +0.02(+0.31%)
Jul 29, 2021 6.410 6.680 6.390 6.540 22,827,510 +0.27(+4.31%)
Jul 28, 2021 6.140 6.280 6.110 6.270 12,983,213 +0.12(+1.95%)
Jul 27, 2021 6.170 6.180 6.080 6.150 12,579,681 -0.03(-0.49%)
Jul 26, 2021 6.120 6.280 6.110 6.180 9,905,182 +0.06(+0.98%)
Jul 23, 2021 6.120 6.180 6.050 6.120 18,033,899 +0.01(+0.16%)
Jul 22, 2021 6.160 6.190 5.980 6.110 15,388,123 -0.04(-0.65%)
Jul 21, 2021 6.060 6.205 6.000 6.150 11,681,327 +0.07(+1.15%)
Jul 20, 2021 6.160 6.240 6.030 6.080 13,243,172 -0.01(-0.16%)
Jul 19, 2021 6.130 6.170 5.980 6.090 15,517,128 -0.11(-1.77%)
Jul 16, 2021 6.410 6.440 6.180 6.200 12,565,273 -0.26(-4.02%)
Jul 15, 2021 6.400 6.460 6.315 6.460 10,245,479 +0.08(+1.25%)
Jul 14, 2021 6.400 6.530 6.340 6.380 11,252,940 +0.10(+1.59%)
Jul 13, 2021 6.200 6.440 6.200 6.280 14,954,289 +0.09(+1.45%)
Jul 12, 2021 6.290 6.300 6.180 6.190 15,189,337 -0.11(-1.75%)
Jul 09, 2021 6.230 6.370 6.230 6.300 22,039,578 +0.10(+1.61%)
Jul 08, 2021 6.490 6.570 6.160 6.200 27,664,599 -0.26(-4.02%)
Jul 07, 2021 6.550 6.550 6.370 6.460 10,645,153 -0.03(-0.46%)
Jul 06, 2021 6.560 6.610 6.410 6.490 13,310,334 +0.05(+0.78%)
Jul 02, 2021 6.460 6.550 6.395 6.440 10,786,187 +0.08(+1.26%)
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.