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

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
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 5.551 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.