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 6.621 6.671 6.397 6.613 14,378,016 +0.10(+1.53%)
Oct 29, 2020 6.413 6.596 6.413 6.513 16,237,198 +0.02(+0.38%)
Oct 28, 2020 6.994 7.027 6.471 6.488 28,961,672 -0.77(-10.63%)
Oct 27, 2020 7.110 7.268 7.036 7.260 12,369,945 +0.20(+2.82%)
Oct 26, 2020 7.085 7.218 7.036 7.061 11,771,815 -0.08(-1.16%)
Oct 23, 2020 7.268 7.301 7.069 7.144 12,812,586 -0.14(-1.94%)
Oct 22, 2020 7.467 7.492 7.210 7.285 14,869,458 -0.28(-3.73%)
Oct 21, 2020 7.567 7.724 7.492 7.567 13,672,888 +0.12(+1.56%)
Oct 20, 2020 7.417 7.517 7.318 7.450 9,932,686 -0.02(-0.22%)
Oct 19, 2020 7.625 7.650 7.368 7.467 9,679,232 -0.09(-1.21%)
Oct 16, 2020 7.675 7.699 7.550 7.558 7,393,846 -0.07(-0.98%)
Oct 15, 2020 7.633 7.749 7.550 7.633 8,581,105 -0.12(-1.60%)
Oct 14, 2020 7.633 7.816 7.533 7.757 11,748,090 +0.22(+2.97%)
Oct 13, 2020 7.500 7.583 7.276 7.533 11,006,992 -0.06(-0.77%)
Oct 12, 2020 7.542 7.658 7.426 7.592 7,498,969 +0.04(+0.55%)
Oct 09, 2020 7.351 7.567 7.326 7.550 14,628,475 +0.40(+5.57%)
Oct 08, 2020 7.069 7.193 7.011 7.152 14,411,636 +0.16(+2.25%)
Oct 07, 2020 7.268 7.326 6.978 6.994 16,725,493 -0.12(-1.75%)
Oct 06, 2020 7.572 7.604 7.111 7.119 18,111,512 -0.40(-5.36%)
Oct 05, 2020 7.358 7.662 7.341 7.522 12,385,346 +0.21(+2.81%)
Oct 02, 2020 7.423 7.481 7.284 7.316 9,410,509 -0.13(-1.77%)
Oct 01, 2020 7.382 7.563 7.284 7.448 13,429,712 +0.19(+2.61%)
Sep 30, 2020 7.325 7.345 7.135 7.259 10,408,721 -0.10(-1.34%)
Sep 29, 2020 7.341 7.473 7.309 7.358 9,826,806 +0.06(+0.79%)
Sep 28, 2020 7.316 7.316 7.086 7.300 19,342,466 +0.10(+1.37%)
Sep 25, 2020 7.201 7.259 7.053 7.201 13,770,075 -0.07(-1.02%)
Sep 24, 2020 6.658 7.284 6.625 7.275 22,719,994 +0.51(+7.54%)
Sep 23, 2020 7.407 7.432 6.732 6.765 38,363,856 -0.81(-10.75%)
Sep 22, 2020 7.654 7.679 7.481 7.580 15,268,132 -0.02(-0.22%)
Sep 21, 2020 7.950 8.213 7.547 7.596 38,773,160 -0.63(-7.70%)
Sep 18, 2020 7.967 8.489 7.893 8.230 41,174,744 +0.53(+6.95%)
Sep 17, 2020 7.390 7.736 7.325 7.695 16,139,248 +0.02(+0.21%)
Sep 16, 2020 7.777 7.777 7.563 7.679 16,358,188 +0.02(+0.32%)
Sep 15, 2020 7.769 7.847 7.535 7.654 17,428,486 +0.03(+0.43%)
Sep 14, 2020 7.358 7.637 7.358 7.621 19,041,646 +0.38(+5.23%)
Sep 11, 2020 7.423 7.506 7.197 7.242 12,689,753 -0.09(-1.23%)
Sep 10, 2020 7.637 7.679 7.267 7.333 20,978,338 -0.21(-2.84%)
Sep 09, 2020 7.119 7.555 7.102 7.547 17,944,890 +0.52(+7.38%)
Sep 08, 2020 6.897 7.193 6.781 7.028 14,018,998 -0.07(-1.04%)
Sep 04, 2020 7.111 7.160 6.823 7.102 17,249,442 -0.07(-1.03%)
Sep 03, 2020 7.135 7.251 6.946 7.177 20,264,664 -0.09(-1.25%)
Sep 02, 2020 7.119 7.275 6.913 7.267 13,514,508 +0.06(+0.80%)
Sep 01, 2020 7.465 7.489 7.119 7.209 11,996,802 -0.10(-1.35%)
Aug 31, 2020 7.374 7.489 7.284 7.308 17,011,044 -0.01(-0.11%)
Aug 28, 2020 7.135 7.411 7.086 7.316 16,658,794 +0.35(+5.08%)
Aug 27, 2020 7.292 7.292 6.856 6.963 20,905,372 -0.23(-3.20%)
Aug 26, 2020 6.921 7.185 6.913 7.193 18,908,282 +0.16(+2.22%)
Aug 25, 2020 7.012 7.037 6.839 7.037 14,803,976 +0.04(+0.59%)
Aug 24, 2020 7.209 7.226 6.954 6.995 15,272,708 -0.12(-1.73%)
Aug 21, 2020 7.201 7.226 7.004 7.119 13,088,662 -0.22(-3.03%)
Aug 20, 2020 7.209 7.407 7.160 7.341 15,713,264 +0.06(+0.79%)
Aug 19, 2020 7.481 7.596 7.218 7.284 18,680,542 -0.30(-3.91%)
Aug 18, 2020 7.909 7.934 7.497 7.580 22,095,366 -0.07(-0.97%)
Aug 17, 2020 7.489 7.744 7.423 7.654 26,116,666 +0.49(+6.77%)
Aug 14, 2020 7.242 7.275 7.070 7.168 16,617,238 -0.08(-1.14%)
Aug 13, 2020 7.119 7.325 7.102 7.251 19,337,618 +0.24(+3.40%)
Aug 12, 2020 7.251 7.284 7.004 7.012 21,841,340 -0.02(-0.23%)
Aug 11, 2020 7.061 7.407 6.913 7.028 36,769,984 -0.64(-8.37%)
Aug 10, 2020 7.802 8.065 7.662 7.670 15,949,433 -0.07(-0.96%)
Aug 07, 2020 7.860 7.942 7.654 7.744 23,482,652 -0.29(-3.59%)
Aug 06, 2020 8.312 8.320 7.934 8.032 27,461,190 -0.09(-1.11%)
Aug 05, 2020 8.131 8.395 8.008 8.123 38,040,392 +0.17(+2.17%)
Aug 04, 2020 7.637 7.967 7.522 7.950 22,932,286 +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.