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 +0.130 (+1.41%)
Official Closing 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 30, 2021 6.005 6.135 5.987 6.079 10,291,260 +0.02(+0.31%)
Jul 29, 2021 5.940 6.191 5.922 6.061 24,631,814 +0.25(+4.31%)
Jul 28, 2021 5.690 5.820 5.662 5.811 14,009,416 +0.11(+1.95%)
Jul 27, 2021 5.718 5.727 5.635 5.700 13,573,989 -0.03(-0.49%)
Jul 26, 2021 5.672 5.820 5.662 5.727 10,688,095 +0.06(+0.98%)
Jul 23, 2021 5.672 5.727 5.607 5.672 19,459,314 +0.01(+0.16%)
Jul 22, 2021 5.709 5.737 5.542 5.662 16,604,412 -0.04(-0.65%)
Jul 21, 2021 5.616 5.750 5.560 5.700 12,604,628 +0.06(+1.15%)
Jul 20, 2021 5.709 5.783 5.588 5.635 14,289,922 -0.01(-0.16%)
Jul 19, 2021 5.681 5.718 5.542 5.644 16,743,614 -0.10(-1.77%)
Jul 16, 2021 5.940 5.968 5.727 5.746 13,558,442 -0.24(-4.02%)
Jul 15, 2021 5.931 5.987 5.852 5.987 11,055,289 +0.07(+1.25%)
Jul 14, 2021 5.931 6.052 5.876 5.913 12,142,381 +0.09(+1.59%)
Jul 13, 2021 5.746 5.968 5.746 5.820 16,136,287 +0.08(+1.45%)
Jul 12, 2021 5.829 5.839 5.727 5.737 16,389,914 -0.10(-1.75%)
Jul 09, 2021 5.774 5.903 5.774 5.839 23,781,602 +0.09(+1.61%)
Jul 08, 2021 6.015 6.089 5.709 5.746 29,851,232 -0.24(-4.02%)
Jul 07, 2021 6.070 6.070 5.903 5.987 11,486,554 -0.03(-0.46%)
Jul 06, 2021 6.079 6.126 5.940 6.015 14,362,393 +0.05(+0.78%)
Jul 02, 2021 5.987 6.070 5.927 5.968 11,638,735 +0.07(+1.26%)
Jul 01, 2021 5.987 5.991 5.848 5.894 6,856,960 +0.01(+0.16%)
Jun 30, 2021 5.811 5.950 5.797 5.885 10,691,059 +0.06(+1.11%)
Jun 29, 2021 5.755 5.903 5.700 5.820 12,224,894 -0.04(-0.63%)
Jun 28, 2021 5.922 5.964 5.792 5.857 13,236,813 -0.06(-0.94%)
Jun 25, 2021 6.089 6.098 5.866 5.913 14,927,170 -0.07(-1.24%)
Jun 24, 2021 5.978 6.061 5.950 5.987 16,377,898 +0.09(+1.57%)
Jun 23, 2021 6.024 6.056 5.894 5.894 19,856,214 +0.00(+0.00%)
Jun 22, 2021 5.857 5.908 5.653 5.894 36,828,092 -0.13(-2.15%)
Jun 21, 2021 6.052 6.098 5.931 6.024 16,658,269 +0.07(+1.25%)
Jun 18, 2021 6.246 6.246 5.950 5.950 23,584,484 -0.24(-3.89%)
Jun 17, 2021 6.339 6.385 6.117 6.191 32,593,924 -0.40(-6.05%)
Jun 16, 2021 7.025 7.034 6.571 6.589 31,504,632 -0.51(-7.18%)
Jun 15, 2021 7.173 7.219 7.057 7.099 7,080,006 -0.09(-1.29%)
Jun 14, 2021 7.127 7.229 7.071 7.192 7,512,107 -0.05(-0.64%)
Jun 11, 2021 7.312 7.395 7.229 7.238 8,352,440 -0.14(-1.88%)
Jun 10, 2021 7.210 7.386 7.164 7.377 10,230,677 +0.18(+2.45%)
Jun 09, 2021 7.275 7.331 7.201 7.201 6,096,257 -0.02(-0.26%)
Jun 08, 2021 7.386 7.395 7.210 7.219 10,670,059 -0.19(-2.50%)
Jun 07, 2021 7.358 7.428 7.303 7.405 7,319,284 +0.01(+0.13%)
Jun 04, 2021 7.414 7.446 7.349 7.395 7,170,245 +0.08(+1.14%)
Jun 03, 2021 7.386 7.395 7.256 7.312 10,704,382 -0.26(-3.43%)
Jun 02, 2021 7.497 7.627 7.470 7.572 7,277,802 +0.06(+0.86%)
Jun 01, 2021 7.553 7.599 7.433 7.507 11,355,052 +0.03(+0.37%)
May 28, 2021 7.331 7.488 7.267 7.479 10,495,059 +0.12(+1.63%)
May 27, 2021 7.451 7.479 7.340 7.359 15,372,990 -0.12(-1.61%)
May 26, 2021 7.525 7.571 7.447 7.479 10,676,964 +0.03(+0.37%)
May 25, 2021 7.405 7.479 7.313 7.451 11,314,313 +0.03(+0.37%)
May 24, 2021 7.414 7.470 7.359 7.424 8,331,633 +0.00(+0.00%)
May 21, 2021 7.553 7.553 7.350 7.424 18,163,340 -0.07(-0.99%)
May 20, 2021 7.460 7.534 7.373 7.497 14,498,768 +0.10(+1.37%)
May 19, 2021 7.507 7.687 7.322 7.396 20,562,090 -0.19(-2.55%)
May 18, 2021 7.673 7.673 7.474 7.590 16,564,728 -0.04(-0.48%)
May 17, 2021 7.211 7.701 7.193 7.627 27,037,002 +0.44(+6.17%)
May 14, 2021 7.036 7.193 6.999 7.184 14,952,786 +0.26(+3.73%)
May 13, 2021 6.731 6.953 6.685 6.925 14,867,298 +0.17(+2.46%)
May 12, 2021 6.934 7.008 6.694 6.759 24,037,340 -0.31(-4.44%)
May 11, 2021 6.971 7.128 6.934 7.073 14,744,487 -0.07(-1.03%)
May 10, 2021 7.248 7.350 7.119 7.147 19,683,290 +0.00(+0.00%)
May 07, 2021 7.128 7.230 7.073 7.147 14,996,046 +0.14(+1.98%)
May 06, 2021 6.777 7.119 6.777 7.008 17,561,250 +0.27(+3.97%)
May 05, 2021 6.731 6.740 6.639 6.740 8,445,764 +0.05(+0.69%)
May 04, 2021 6.777 6.925 6.611 6.694 13,444,746 -0.11(-1.63%)
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.