Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.551 5.626 5.514 5.607 11,091,398 +0.07(+1.35%)
Aug 30, 2021 5.645 5.672 5.495 5.533 10,012,189 -0.10(-1.82%)
Aug 27, 2021 5.449 5.691 5.412 5.635 10,019,056 +0.20(+3.60%)
Aug 26, 2021 5.402 5.495 5.384 5.440 6,951,962 -0.01(-0.17%)
Aug 25, 2021 5.495 5.495 5.384 5.449 7,624,627 -0.10(-1.85%)
Aug 24, 2021 5.551 5.589 5.495 5.551 6,302,236 +0.03(+0.51%)
Aug 23, 2021 5.430 5.561 5.374 5.523 12,020,478 +0.20(+3.85%)
Aug 20, 2021 5.272 5.365 5.236 5.319 8,784,307 +0.04(+0.71%)
Aug 19, 2021 5.384 5.384 5.257 5.281 10,807,792 -0.11(-2.07%)
Aug 18, 2021 5.542 5.542 5.328 5.393 15,703,227 -0.13(-2.36%)
Aug 17, 2021 5.533 5.598 5.468 5.523 10,746,150 -0.04(-0.67%)
Aug 16, 2021 5.625 5.681 5.496 5.560 12,993,761 -0.07(-1.32%)
Aug 13, 2021 5.560 5.653 5.528 5.635 14,184,172 +0.14(+2.53%)
Aug 12, 2021 5.542 5.547 5.412 5.496 10,972,885 -0.08(-1.50%)
Aug 11, 2021 5.542 5.625 5.535 5.579 10,523,367 +0.11(+2.03%)
Aug 10, 2021 5.588 5.607 5.431 5.468 17,174,952 -0.12(-2.16%)
Aug 09, 2021 5.635 5.713 5.560 5.588 11,881,967 -0.15(-2.58%)
Aug 06, 2021 5.755 5.792 5.649 5.737 11,724,939 -0.15(-2.52%)
Aug 05, 2021 5.978 6.010 5.866 5.885 8,916,272 -0.13(-2.16%)
Aug 04, 2021 6.126 6.209 6.005 6.015 11,273,468 -0.03(-0.46%)
Aug 03, 2021 6.015 6.075 5.978 6.042 7,335,949 +0.02(+0.31%)
Aug 02, 2021 6.042 6.070 5.945 6.024 9,100,608 -0.06(-0.91%)
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%)
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.