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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 6.608 6.658 6.385 6.600 14,405,032 +0.10(+1.53%)
Oct 29, 2020 6.401 6.584 6.401 6.501 16,267,708 +0.02(+0.38%)
Oct 28, 2020 6.981 7.014 6.459 6.476 29,016,092 -0.77(-10.63%)
Oct 27, 2020 7.097 7.254 7.022 7.246 12,393,188 +0.20(+2.82%)
Oct 26, 2020 7.072 7.205 7.022 7.047 11,793,934 -0.08(-1.16%)
Oct 23, 2020 7.254 7.287 7.056 7.130 12,836,661 -0.14(-1.94%)
Oct 22, 2020 7.453 7.478 7.196 7.271 14,897,397 -0.28(-3.73%)
Oct 21, 2020 7.552 7.710 7.478 7.552 13,698,579 +0.12(+1.56%)
Oct 20, 2020 7.403 7.503 7.304 7.437 9,951,349 -0.02(-0.22%)
Oct 19, 2020 7.610 7.635 7.354 7.453 9,697,419 -0.09(-1.21%)
Oct 16, 2020 7.660 7.685 7.536 7.544 7,407,739 -0.07(-0.98%)
Oct 15, 2020 7.619 7.735 7.536 7.619 8,597,229 -0.12(-1.60%)
Oct 14, 2020 7.619 7.801 7.519 7.743 11,770,165 +0.22(+2.97%)
Oct 13, 2020 7.486 7.569 7.263 7.519 11,027,674 -0.06(-0.77%)
Oct 12, 2020 7.528 7.644 7.412 7.577 7,513,060 +0.04(+0.55%)
Oct 09, 2020 7.337 7.552 7.312 7.536 14,655,962 +0.40(+5.57%)
Oct 08, 2020 7.056 7.180 6.998 7.138 14,438,715 +0.16(+2.25%)
Oct 07, 2020 7.254 7.312 6.964 6.981 16,756,921 -0.12(-1.75%)
Oct 06, 2020 7.557 7.590 7.097 7.106 18,145,542 -0.40(-5.36%)
Oct 05, 2020 7.344 7.648 7.327 7.508 12,408,617 +0.21(+2.81%)
Oct 02, 2020 7.409 7.467 7.270 7.303 9,428,191 -0.13(-1.77%)
Oct 01, 2020 7.368 7.549 7.270 7.434 13,454,946 +0.19(+2.61%)
Sep 30, 2020 7.311 7.331 7.122 7.245 10,428,279 -0.10(-1.34%)
Sep 29, 2020 7.327 7.459 7.295 7.344 9,845,270 +0.06(+0.79%)
Sep 28, 2020 7.303 7.303 7.073 7.286 19,378,810 +0.10(+1.37%)
Sep 25, 2020 7.188 7.245 7.040 7.188 13,795,949 -0.07(-1.02%)
Sep 24, 2020 6.646 7.270 6.613 7.262 22,762,684 +0.51(+7.54%)
Sep 23, 2020 7.393 7.418 6.719 6.752 38,435,940 -0.81(-10.75%)
Sep 22, 2020 7.639 7.664 7.467 7.566 15,296,820 -0.02(-0.22%)
Sep 21, 2020 7.935 8.198 7.533 7.582 38,846,012 -0.63(-7.70%)
Sep 18, 2020 7.952 8.473 7.878 8.215 41,252,112 +0.53(+6.95%)
Sep 17, 2020 7.377 7.722 7.311 7.681 16,169,573 +0.02(+0.21%)
Sep 16, 2020 7.763 7.763 7.549 7.664 16,388,924 +0.02(+0.32%)
Sep 15, 2020 7.755 7.833 7.520 7.639 17,461,232 +0.03(+0.43%)
Sep 14, 2020 7.344 7.623 7.344 7.607 19,077,424 +0.38(+5.23%)
Sep 11, 2020 7.409 7.492 7.184 7.229 12,713,596 -0.09(-1.23%)
Sep 10, 2020 7.623 7.664 7.253 7.319 21,017,754 -0.21(-2.84%)
Sep 09, 2020 7.106 7.541 7.089 7.533 17,978,608 +0.52(+7.38%)
Sep 08, 2020 6.884 7.179 6.769 7.015 14,045,339 -0.07(-1.04%)
Sep 04, 2020 7.097 7.147 6.810 7.089 17,281,852 -0.07(-1.03%)
Sep 03, 2020 7.122 7.237 6.933 7.163 20,302,740 -0.09(-1.25%)
Sep 02, 2020 7.106 7.262 6.900 7.253 13,539,901 +0.06(+0.80%)
Sep 01, 2020 7.451 7.475 7.106 7.196 12,019,343 -0.10(-1.35%)
Aug 31, 2020 7.360 7.475 7.270 7.294 17,043,006 -0.01(-0.11%)
Aug 28, 2020 7.122 7.397 7.073 7.303 16,690,095 +0.35(+5.08%)
Aug 27, 2020 7.278 7.278 6.843 6.949 20,944,652 -0.23(-3.20%)
Aug 26, 2020 6.908 7.171 6.900 7.179 18,943,810 +0.16(+2.22%)
Aug 25, 2020 6.999 7.023 6.826 7.023 14,831,792 +0.04(+0.59%)
Aug 24, 2020 7.196 7.212 6.941 6.982 15,301,405 -0.12(-1.73%)
Aug 21, 2020 7.188 7.212 6.991 7.106 13,113,254 -0.22(-3.03%)
Aug 20, 2020 7.196 7.393 7.147 7.327 15,742,788 +0.06(+0.79%)
Aug 19, 2020 7.467 7.582 7.204 7.270 18,715,642 -0.30(-3.91%)
Aug 18, 2020 7.894 7.919 7.483 7.566 22,136,882 -0.07(-0.97%)
Aug 17, 2020 7.475 7.730 7.409 7.639 26,165,738 +0.48(+6.77%)
Aug 14, 2020 7.229 7.262 7.056 7.155 16,648,461 -0.08(-1.14%)
Aug 13, 2020 7.106 7.311 7.089 7.237 19,373,952 +0.24(+3.40%)
Aug 12, 2020 7.237 7.270 6.991 6.999 21,882,378 -0.02(-0.23%)
Aug 11, 2020 7.048 7.393 6.900 7.015 36,839,072 -0.64(-8.37%)
Aug 10, 2020 7.787 8.050 7.648 7.656 15,979,401 -0.07(-0.96%)
Aug 07, 2020 7.845 7.927 7.639 7.730 23,526,774 -0.29(-3.59%)
Aug 06, 2020 8.297 8.305 7.919 8.017 27,512,788 -0.09(-1.11%)
Aug 05, 2020 8.116 8.379 7.993 8.108 38,111,868 +0.17(+2.17%)
Aug 04, 2020 7.623 7.952 7.508 7.935 22,975,376 +0.31(+4.09%)
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.