Skip to main content

Kinross Gold Corporation (NY: KGC )

9.210 -0.180 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.547 5.621 5.510 5.603 11,100,195 +0.07(+1.35%)
Aug 30, 2021 5.640 5.668 5.491 5.528 10,020,130 -0.10(-1.82%)
Aug 27, 2021 5.445 5.687 5.407 5.631 10,027,002 +0.20(+3.60%)
Aug 26, 2021 5.398 5.491 5.379 5.435 6,957,476 -0.01(-0.17%)
Aug 25, 2021 5.491 5.491 5.379 5.445 7,630,675 -0.10(-1.85%)
Aug 24, 2021 5.547 5.584 5.491 5.547 6,307,235 +0.03(+0.51%)
Aug 23, 2021 5.426 5.556 5.370 5.519 12,030,012 +0.20(+3.85%)
Aug 20, 2021 5.268 5.361 5.231 5.314 8,791,275 +0.04(+0.71%)
Aug 19, 2021 5.379 5.379 5.253 5.277 10,816,365 -0.11(-2.07%)
Aug 18, 2021 5.538 5.538 5.324 5.389 15,715,682 -0.13(-2.36%)
Aug 17, 2021 5.528 5.593 5.463 5.519 10,754,673 -0.04(-0.67%)
Aug 16, 2021 5.621 5.676 5.491 5.556 13,004,067 -0.07(-1.32%)
Aug 13, 2021 5.556 5.649 5.524 5.630 14,195,422 +0.14(+2.53%)
Aug 12, 2021 5.538 5.542 5.408 5.491 10,981,588 -0.08(-1.49%)
Aug 11, 2021 5.538 5.621 5.531 5.575 10,531,713 +0.11(+2.03%)
Aug 10, 2021 5.584 5.602 5.426 5.463 17,188,574 -0.12(-2.16%)
Aug 09, 2021 5.630 5.709 5.556 5.584 11,891,391 -0.15(-2.58%)
Aug 06, 2021 5.751 5.788 5.644 5.732 11,734,238 -0.15(-2.52%)
Aug 05, 2021 5.973 6.005 5.862 5.880 8,923,344 -0.13(-2.16%)
Aug 04, 2021 6.121 6.204 6.001 6.010 11,282,410 -0.03(-0.46%)
Aug 03, 2021 6.010 6.070 5.973 6.038 7,341,767 +0.02(+0.31%)
Aug 02, 2021 6.038 6.065 5.940 6.019 9,107,826 -0.06(-0.91%)
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%)
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.