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

Kinross Gold Corporation (NY: KGC )

9.460 -0.340 (-3.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2021 5.682 5.869 5.560 5.570 28,851,918 -0.07(-1.33%)
Nov 29, 2021 5.635 5.682 5.495 5.645 21,728,950 -0.07(-1.14%)
Nov 26, 2021 5.868 5.868 5.589 5.710 12,531,047 -0.09(-1.61%)
Nov 24, 2021 5.849 5.873 5.747 5.803 12,936,036 -0.11(-1.89%)
Nov 23, 2021 5.971 6.031 5.812 5.915 16,296,788 -0.20(-3.20%)
Nov 22, 2021 6.082 6.203 5.998 6.110 12,173,080 -0.10(-1.65%)
Nov 19, 2021 6.343 6.371 6.147 6.213 12,908,557 -0.14(-2.20%)
Nov 18, 2021 6.436 6.352 6.315 6.352 10,641,255 -0.13(-2.01%)
Nov 17, 2021 6.492 6.585 6.422 6.483 12,566,182 +0.09(+1.46%)
Nov 16, 2021 6.529 6.641 6.362 6.390 15,517,615 -0.15(-2.28%)
Nov 15, 2021 6.446 6.557 6.390 6.539 11,889,729 +0.07(+1.15%)
Nov 12, 2021 6.250 6.492 6.213 6.464 20,340,586 +0.14(+2.21%)
Nov 11, 2021 6.241 6.371 6.082 6.324 21,120,500 +0.21(+3.51%)
Nov 10, 2021 5.971 6.110 24,354,854 +0.30(+5.13%)
Nov 09, 2021 5.849 5.859 5.733 5.812 19,040,258 -0.03(-0.48%)
Nov 08, 2021 5.840 5.859 5.761 5.840 14,171,968 +0.06(+0.97%)
Nov 05, 2021 5.617 5.789 5.589 5.784 14,502,672 +0.19(+3.33%)
Nov 04, 2021 5.691 5.770 5.570 5.598 13,646,719 -0.02(-0.33%)
Nov 03, 2021 5.477 5.626 5.421 5.617 11,717,326 +0.06(+1.01%)
Nov 02, 2021 5.542 5.561 5.449 5.561 10,341,321 +0.00(+0.00%)
Nov 01, 2021 5.607 5.635 5.597 5.561 11,737,497 -0.04(-0.67%)
Oct 29, 2021 5.728 5.738 5.598 5.598 11,499,272 -0.23(-3.99%)
Oct 28, 2021 5.961 6.017 5.831 5.831 16,105,467 -0.13(-2.19%)
Oct 27, 2021 5.961 6.045 5.933 5.961 11,664,302 -0.03(-0.47%)
Oct 26, 2021 5.971 5.989 9,365,536 -0.02(-0.31%)
Oct 25, 2021 5.961 6.064 5.961 6.008 13,991,079 +0.12(+2.06%)
Oct 22, 2021 5.971 6.101 5.849 5.887 12,845,684 +0.04(+0.64%)
Oct 21, 2021 5.794 5.877 5.756 5.849 8,919,689 +0.01(+0.16%)
Oct 20, 2021 5.766 5.896 5.710 5.840 16,019,469 +0.15(+2.62%)
Oct 19, 2021 5.766 5.784 5.645 5.691 11,607,799 +0.06(+0.99%)
Oct 18, 2021 5.672 5.710 5.603 5.635 7,147,487 -0.06(-0.98%)
Oct 15, 2021 5.607 5.738 5.547 5.691 11,830,358 -0.05(-0.81%)
Oct 14, 2021 5.672 5.775 5.663 5.738 16,183,468 +0.14(+2.50%)
Oct 13, 2021 5.374 5.617 5.374 5.598 18,426,372 +0.27(+5.07%)
Oct 12, 2021 5.272 5.412 5.253 5.328 11,389,618 +0.05(+0.88%)
Oct 11, 2021 5.291 5.346 5.225 5.281 6,423,668 +0.00(+0.00%)
Oct 08, 2021 5.402 5.430 5.281 5.281 9,050,734 +0.03(+0.53%)
Oct 07, 2021 5.188 5.328 5.188 5.253 11,235,676 +0.03(+0.53%)
Oct 06, 2021 5.086 5.225 5.048 5.225 10,279,642 +0.14(+2.75%)
Oct 05, 2021 5.058 5.095 4.932 5.086 13,463,888 +0.00(+0.00%)
Oct 04, 2021 4.946 5.123 4.927 5.086 13,366,999 +0.13(+2.63%)
Oct 01, 2021 5.039 5.039 4.895 4.955 10,433,296 -0.04(-0.75%)
Sep 30, 2021 4.927 5.058 4.890 4.993 11,884,533 +0.11(+2.29%)
Sep 29, 2021 4.909 4.909 4.825 4.881 12,834,734 -0.06(-1.13%)
Sep 28, 2021 4.862 4.983 4.825 4.937 11,874,715 +0.02(+0.38%)
Sep 27, 2021 4.946 5.039 4.890 4.918 9,542,972 +0.00(+0.00%)
Sep 24, 2021 4.927 5.011 4.890 4.918 10,200,614 -0.04(-0.75%)
Sep 23, 2021 5.039 5.058 4.937 4.955 15,096,819 -0.12(-2.39%)
Sep 22, 2021 5.132 5.244 5.076 5.076 15,748,846 -0.04(-0.73%)
Sep 21, 2021 5.132 5.244 5.095 5.114 13,710,963 +0.05(+0.92%)
Sep 20, 2021 5.048 5.076 4.965 5.067 20,756,154 -0.04(-0.73%)
Sep 17, 2021 5.151 5.197 5.058 5.104 20,664,344 -0.09(-1.79%)
Sep 16, 2021 5.337 5.356 5.076 5.197 22,618,426 -0.27(-4.94%)
Sep 15, 2021 5.421 5.514 5.384 5.468 8,703,944 +0.04(+0.69%)
Sep 14, 2021 5.458 5.533 5.402 5.430 12,336,728 +0.02(+0.34%)
Sep 13, 2021 5.337 5.495 5.319 5.412 12,892,425 +0.09(+1.75%)
Sep 10, 2021 5.477 5.477 5.300 5.319 11,365,182 -0.14(-2.56%)
Sep 09, 2021 5.533 5.551 5.412 5.458 9,675,271 -0.06(-1.01%)
Sep 08, 2021 5.551 5.570 5.449 5.514 10,462,511 -0.05(-0.84%)
Sep 07, 2021 5.691 5.719 5.542 5.561 13,325,521 -0.20(-3.55%)
Sep 03, 2021 5.738 5.887 5.728 5.766 14,423,958 +0.14(+2.48%)
Sep 02, 2021 5.626 5.626 5.542 5.626 7,242,071 +0.05(+0.83%)
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.