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: 7:00 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 (%)
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.