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 (%)
Nov 30, 2020 5.914 6.015 5.831 5.981 15,012,508 +0.03(+0.42%)
Nov 27, 2020 5.873 5.981 5.831 5.956 7,669,928 -0.01(-0.14%)
Nov 25, 2020 5.931 6.065 5.856 5.965 15,166,533 +0.05(+0.85%)
Nov 24, 2020 5.780 5.948 5.764 5.914 17,763,156 -0.03(-0.58%)
Nov 23, 2020 6.165 6.198 5.924 5.949 16,234,604 -0.29(-4.65%)
Nov 20, 2020 6.322 6.422 6.206 6.239 12,593,705 +0.00(+0.00%)
Nov 19, 2020 6.165 6.322 6.123 6.239 12,499,743 -0.01(-0.13%)
Nov 18, 2020 6.422 6.455 6.223 6.247 14,459,714 -0.20(-3.09%)
Nov 17, 2020 6.546 6.596 6.405 6.447 15,917,492 -0.10(-1.52%)
Nov 16, 2020 6.571 6.662 6.471 6.546 12,212,047 -0.11(-1.62%)
Nov 13, 2020 6.695 6.712 6.579 6.654 14,935,823 +0.07(+1.01%)
Nov 12, 2020 6.463 6.671 6.438 6.588 22,655,566 +0.23(+3.66%)
Nov 11, 2020 6.364 6.430 6.281 6.355 15,435,827 -0.09(-1.42%)
Nov 10, 2020 6.712 6.828 6.397 6.447 23,256,796 -0.24(-3.60%)
Nov 09, 2020 6.637 6.720 6.364 6.687 26,251,478 -0.56(-7.78%)
Nov 06, 2020 7.409 7.442 7.177 7.251 11,777,966 -0.08(-1.13%)
Nov 05, 2020 7.119 7.376 7.110 7.334 20,628,226 +0.61(+9.00%)
Nov 04, 2020 6.812 6.903 6.671 6.729 11,675,005 -0.09(-1.34%)
Nov 03, 2020 6.870 6.911 6.745 6.820 12,486,533 +0.02(+0.24%)
Nov 02, 2020 6.745 6.803 6.554 6.803 11,295,010 +0.19(+2.89%)
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%)
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.