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

Kinross Gold Corporation (NY: KGC )

9.210 -0.180 (-1.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 6.001 6.130 5.982 6.075 10,299,422 +0.02(+0.31%)
Jul 29, 2021 5.936 6.186 5.917 6.056 24,651,350 +0.25(+4.31%)
Jul 28, 2021 5.686 5.815 5.658 5.806 14,020,527 +0.11(+1.95%)
Jul 27, 2021 5.714 5.723 5.630 5.695 13,584,754 -0.03(-0.49%)
Jul 26, 2021 5.667 5.815 5.658 5.723 10,696,572 +0.06(+0.98%)
Jul 23, 2021 5.667 5.723 5.602 5.667 19,474,746 +0.01(+0.16%)
Jul 22, 2021 5.704 5.732 5.538 5.658 16,617,581 -0.04(-0.65%)
Jul 21, 2021 5.612 5.746 5.556 5.695 12,614,625 +0.06(+1.15%)
Jul 20, 2021 5.704 5.778 5.584 5.630 14,301,256 -0.01(-0.16%)
Jul 19, 2021 5.676 5.714 5.538 5.639 16,756,893 -0.10(-1.77%)
Jul 16, 2021 5.936 5.964 5.723 5.741 13,569,195 -0.24(-4.02%)
Jul 15, 2021 5.926 5.982 5.848 5.982 11,064,058 +0.07(+1.25%)
Jul 14, 2021 5.926 6.047 5.871 5.908 12,152,011 +0.09(+1.59%)
Jul 13, 2021 5.741 5.964 5.741 5.815 16,149,086 +0.08(+1.45%)
Jul 12, 2021 5.825 5.834 5.723 5.732 16,402,913 -0.10(-1.75%)
Jul 09, 2021 5.769 5.899 5.769 5.834 23,800,464 +0.09(+1.61%)
Jul 08, 2021 6.010 6.084 5.704 5.741 29,874,906 -0.24(-4.02%)
Jul 07, 2021 6.065 6.065 5.899 5.982 11,495,664 -0.03(-0.46%)
Jul 06, 2021 6.075 6.121 5.936 6.010 14,373,784 +0.05(+0.78%)
Jul 02, 2021 5.982 6.065 5.922 5.964 11,647,966 +0.07(+1.26%)
Jul 01, 2021 5.982 5.987 5.843 5.889 6,862,398 +0.01(+0.16%)
Jun 30, 2021 5.806 5.945 5.792 5.880 10,699,539 +0.06(+1.11%)
Jun 29, 2021 5.751 5.899 5.695 5.815 12,234,590 -0.04(-0.63%)
Jun 28, 2021 5.917 5.959 5.788 5.852 13,247,312 -0.06(-0.94%)
Jun 25, 2021 6.084 6.093 5.862 5.908 14,939,010 -0.07(-1.24%)
Jun 24, 2021 5.973 6.056 5.945 5.982 16,390,887 +0.09(+1.57%)
Jun 23, 2021 6.019 6.052 5.889 5.889 19,871,964 +0.00(+0.00%)
Jun 22, 2021 5.852 5.903 5.649 5.889 36,857,304 -0.13(-2.15%)
Jun 21, 2021 6.047 6.093 5.926 6.019 16,671,481 +0.07(+1.25%)
Jun 18, 2021 6.241 6.241 5.945 5.945 23,603,190 -0.24(-3.89%)
Jun 17, 2021 6.334 6.380 6.112 6.186 32,619,776 -0.40(-6.05%)
Jun 16, 2021 7.019 7.028 6.565 6.584 31,529,620 -0.51(-7.18%)
Jun 15, 2021 7.167 7.214 7.052 7.093 7,085,621 -0.09(-1.29%)
Jun 14, 2021 7.121 7.223 7.065 7.186 7,518,065 -0.05(-0.64%)
Jun 11, 2021 7.306 7.390 7.223 7.232 8,359,064 -0.14(-1.88%)
Jun 10, 2021 7.204 7.380 7.158 7.371 10,238,791 +0.18(+2.45%)
Jun 09, 2021 7.269 7.325 7.195 7.195 6,101,093 -0.02(-0.26%)
Jun 08, 2021 7.380 7.390 7.204 7.214 10,678,522 -0.19(-2.50%)
Jun 07, 2021 7.353 7.422 7.297 7.399 7,325,089 +0.01(+0.13%)
Jun 04, 2021 7.408 7.441 7.343 7.390 7,175,932 +0.08(+1.14%)
Jun 03, 2021 7.380 7.390 7.251 7.306 10,712,872 -0.26(-3.43%)
Jun 02, 2021 7.491 7.621 7.464 7.566 7,283,574 +0.06(+0.86%)
Jun 01, 2021 7.547 7.593 7.427 7.501 11,364,059 +0.03(+0.37%)
May 28, 2021 7.325 7.482 7.261 7.473 10,503,383 +0.12(+1.63%)
May 27, 2021 7.445 7.473 7.335 7.353 15,385,184 -0.12(-1.60%)
May 26, 2021 7.519 7.565 7.441 7.473 10,685,434 +0.03(+0.37%)
May 25, 2021 7.399 7.473 7.307 7.445 11,323,288 +0.03(+0.37%)
May 24, 2021 7.408 7.464 7.353 7.418 8,338,242 +0.00(+0.00%)
May 21, 2021 7.547 7.547 7.344 7.418 18,177,746 -0.07(-0.99%)
May 20, 2021 7.455 7.528 7.367 7.491 14,510,269 +0.10(+1.37%)
May 19, 2021 7.501 7.681 7.316 7.390 20,578,400 -0.19(-2.55%)
May 18, 2021 7.667 7.667 7.468 7.584 16,577,868 -0.04(-0.48%)
May 17, 2021 7.205 7.694 7.187 7.621 27,058,448 +0.44(+6.17%)
May 14, 2021 7.030 7.187 6.993 7.178 14,964,647 +0.26(+3.73%)
May 13, 2021 6.726 6.947 6.680 6.919 14,879,091 +0.17(+2.46%)
May 12, 2021 6.929 7.003 6.689 6.753 24,056,406 -0.31(-4.44%)
May 11, 2021 6.966 7.122 6.929 7.067 14,756,183 -0.07(-1.03%)
May 10, 2021 7.242 7.344 7.113 7.141 19,698,902 +0.00(+0.00%)
May 07, 2021 7.122 7.224 7.067 7.141 15,007,942 +0.14(+1.98%)
May 06, 2021 6.772 7.113 6.772 7.003 17,575,180 +0.27(+3.97%)
May 05, 2021 6.726 6.735 6.633 6.735 8,452,463 +0.05(+0.69%)
May 04, 2021 6.772 6.919 6.606 6.689 13,455,411 -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.