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

Kinross Gold Corporation (NY: KGC )

6.420 +0.110 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Dec 31, 2020 6.161 6.161 6.161 12,290,048 -0.18(-2.91%)
Dec 30, 2020 6.169 6.370 6.161 6.345 12,290,048 +0.19(+3.14%)
Dec 29, 2020 6.144 6.261 6.102 6.152 17,207,904 +0.04(+0.69%)
Dec 28, 2020 6.312 6.345 6.077 6.110 14,211,627 -0.09(-1.49%)
Dec 24, 2020 6.177 6.278 6.127 6.203 7,039,207 +0.01(+0.14%)
Dec 23, 2020 6.094 6.236 6.085 6.194 14,238,879 +0.15(+2.50%)
Dec 22, 2020 6.312 6.354 5.951 6.043 25,728,890 -0.24(-3.87%)
Dec 21, 2020 6.320 6.421 6.194 6.287 25,144,450 -0.12(-1.83%)
Dec 18, 2020 6.345 6.412 6.102 6.404 117,847,096 +0.09(+1.46%)
Dec 17, 2020 6.295 6.480 6.186 6.312 38,192,264 +0.21(+3.44%)
Dec 16, 2020 6.043 6.135 5.842 6.102 34,831,072 +0.12(+1.96%)
Dec 15, 2020 5.976 6.085 5.917 5.984 30,974,256 +0.19(+3.33%)
Dec 14, 2020 5.976 5.984 5.749 5.791 36,898,560 -0.25(-4.17%)
Dec 11, 2020 6.177 6.186 5.984 6.043 21,544,392 -0.09(-1.50%)
Dec 10, 2020 6.203 6.295 6.068 6.135 11,508,436 +0.00(+0.00%)
Dec 09, 2020 6.270 6.337 6.068 6.135 22,070,972 -0.20(-3.18%)
Dec 08, 2020 6.496 6.547 6.312 6.337 18,960,846 -0.15(-2.33%)
Dec 07, 2020 6.060 6.580 6.052 6.488 20,924,358 +0.44(+7.36%)
Dec 04, 2020 6.161 6.219 6.010 6.043 15,189,423 -0.08(-1.37%)
Dec 03, 2020 6.219 6.236 6.035 6.127 12,489,832 -0.04(-0.68%)
Dec 02, 2020 6.270 6.270 6.077 6.169 17,309,138 -0.09(-1.47%)
Dec 01, 2020 6.186 6.287 6.085 6.261 20,004,082 +0.27(+4.48%)
Nov 30, 2020 5.926 6.026 5.842 5.993 14,984,101 +0.03(+0.42%)
Nov 27, 2020 5.884 5.993 5.842 5.968 7,655,415 -0.01(-0.14%)
Nov 25, 2020 5.942 6.077 5.867 5.976 15,137,834 +0.05(+0.85%)
Nov 24, 2020 5.791 5.959 5.775 5.926 17,729,542 -0.03(-0.58%)
Nov 23, 2020 6.176 6.209 5.935 5.960 16,203,885 -0.29(-4.65%)
Nov 20, 2020 6.334 6.434 6.218 6.251 12,569,875 +0.00(+0.00%)
Nov 19, 2020 6.176 6.334 6.135 6.251 12,476,091 -0.01(-0.13%)
Nov 18, 2020 6.434 6.467 6.234 6.259 14,432,353 -0.20(-3.09%)
Nov 17, 2020 6.559 6.608 6.417 6.459 15,887,372 -0.10(-1.52%)
Nov 16, 2020 6.583 6.675 6.484 6.559 12,188,939 -0.11(-1.62%)
Nov 13, 2020 6.708 6.725 6.592 6.667 14,907,561 +0.07(+1.01%)
Nov 12, 2020 6.475 6.683 6.450 6.600 22,612,696 +0.23(+3.66%)
Nov 11, 2020 6.376 6.442 6.293 6.367 15,406,619 -0.09(-1.42%)
Nov 10, 2020 6.725 6.841 6.409 6.459 23,212,788 -0.24(-3.60%)
Nov 09, 2020 6.650 6.733 6.376 6.700 26,201,806 -0.57(-7.78%)
Nov 06, 2020 7.423 7.456 7.190 7.265 11,755,679 -0.08(-1.13%)
Nov 05, 2020 7.132 7.390 7.124 7.348 20,589,192 +0.61(+9.00%)
Nov 04, 2020 6.825 6.916 6.683 6.741 11,652,913 -0.09(-1.34%)
Nov 03, 2020 6.883 6.924 6.758 6.833 12,462,906 +0.02(+0.24%)
Nov 02, 2020 6.758 6.816 6.567 6.816 11,273,637 +0.19(+2.89%)
Oct 30, 2020 6.633 6.683 6.409 6.625 14,350,809 +0.10(+1.53%)
Oct 29, 2020 6.426 6.608 6.426 6.525 16,206,474 +0.02(+0.38%)
Oct 28, 2020 7.007 7.041 6.484 6.500 28,906,870 -0.77(-10.63%)
Oct 27, 2020 7.124 7.282 7.049 7.273 12,346,538 +0.20(+2.82%)
Oct 26, 2020 7.099 7.232 7.049 7.074 11,749,540 -0.08(-1.16%)
Oct 23, 2020 7.282 7.315 7.082 7.157 12,788,342 -0.14(-1.94%)
Oct 22, 2020 7.481 7.506 7.224 7.298 14,841,321 -0.28(-3.73%)
Oct 21, 2020 7.581 7.739 7.506 7.581 13,647,015 +0.12(+1.56%)
Oct 20, 2020 7.431 7.531 7.332 7.465 9,913,891 -0.02(-0.22%)
Oct 19, 2020 7.639 7.664 7.381 7.481 9,660,916 -0.09(-1.21%)
Oct 16, 2020 7.689 7.714 7.564 7.573 7,379,856 -0.07(-0.98%)
Oct 15, 2020 7.647 7.764 7.564 7.647 8,564,867 -0.12(-1.60%)
Oct 14, 2020 7.647 7.830 7.548 7.772 11,725,860 +0.22(+2.97%)
Oct 13, 2020 7.514 7.598 7.290 7.548 10,986,164 -0.06(-0.77%)
Oct 12, 2020 7.556 7.672 7.440 7.606 7,484,780 +0.04(+0.55%)
Oct 09, 2020 7.365 7.581 7.340 7.564 14,600,794 +0.40(+5.57%)
Oct 08, 2020 7.082 7.207 7.024 7.165 14,384,366 +0.16(+2.25%)
Oct 07, 2020 7.282 7.340 6.991 7.007 16,693,845 -0.12(-1.75%)
Oct 06, 2020 7.586 7.619 7.124 7.132 18,077,240 -0.40(-5.36%)
Oct 05, 2020 7.372 7.677 7.355 7.536 12,361,910 +0.21(+2.81%)
Oct 02, 2020 7.437 7.495 7.297 7.330 9,392,702 -0.13(-1.77%)
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.