Skip to main content

Kinross Gold Corporation (NY: KGC )

5.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.051 5.104 5.034 5.086 8,606,884 +0.05(+1.04%)
Dec 30, 2021 4.946 5.051 4.929 5.034 12,007,016 +0.11(+2.13%)
Dec 29, 2021 4.832 5.007 4.826 4.929 16,170,635 +0.03(+0.54%)
Dec 28, 2021 4.859 4.999 4.850 4.902 10,965,171 +0.04(+0.90%)
Dec 27, 2021 4.841 4.920 4.815 4.859 8,380,083 -0.02(-0.36%)
Dec 23, 2021 4.911 4.920 4.845 4.876 13,338,374 -0.02(-0.36%)
Dec 22, 2021 4.859 4.920 4.771 4.894 17,445,304 +0.03(+0.54%)
Dec 21, 2021 4.902 4.924 4.789 4.867 17,375,644 -0.01(-0.18%)
Dec 20, 2021 4.797 4.902 4.701 4.876 21,513,322 +0.02(+0.36%)
Dec 17, 2021 4.762 4.929 4.745 4.859 39,511,564 +0.12(+2.59%)
Dec 16, 2021 4.517 4.753 4.504 4.736 31,156,222 +0.32(+7.34%)
Dec 15, 2021 4.421 4.447 4.290 4.412 26,091,164 -0.04(-0.79%)
Dec 14, 2021 4.491 4.570 4.438 4.447 19,520,786 -0.11(-2.31%)
Dec 13, 2021 4.648 4.710 4.535 4.552 28,674,828 -0.11(-2.44%)
Dec 10, 2021 4.675 4.701 4.587 4.666 25,618,852 +0.05(+1.14%)
Dec 09, 2021 4.876 4.872 4.570 4.613 54,690,992 -0.54(-10.53%)
Dec 08, 2021 5.191 5.213 5.086 5.156 16,900,466 -0.04(-0.84%)
Dec 07, 2021 5.209 5.305 5.200 5.200 14,076,208 +0.00(+0.00%)
Dec 06, 2021 5.077 5.209 5.038 5.200 12,819,754 +0.09(+1.71%)
Dec 03, 2021 5.095 5.147 5.042 5.112 13,813,444 +0.04(+0.69%)
Dec 02, 2021 5.086 5.112 4.990 5.077 16,553,744 -0.02(-0.34%)
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.