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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 5.266 5.440 5.154 5.162 31,128,498 -0.04(-0.70%)
Nov 29, 2021 5.190 5.233 5.061 5.198 23,593,450 -0.06(-1.14%)
Nov 26, 2021 5.404 5.404 5.147 5.258 13,606,302 -0.09(-1.61%)
Nov 24, 2021 5.387 5.409 5.293 5.344 14,046,042 -0.10(-1.89%)
Nov 23, 2021 5.499 5.554 5.353 5.447 17,695,170 -0.18(-3.20%)
Nov 22, 2021 5.602 5.713 5.524 5.627 13,217,618 -0.09(-1.65%)
Nov 19, 2021 5.842 5.868 5.662 5.722 14,016,205 -0.13(-2.20%)
Nov 18, 2021 5.928 5.850 5.816 5.850 11,554,352 -0.12(-2.01%)
Nov 17, 2021 5.979 6.065 5.915 5.970 13,644,451 +0.09(+1.46%)
Nov 16, 2021 6.013 6.116 5.859 5.885 16,849,138 -0.14(-2.28%)
Nov 15, 2021 5.936 6.039 5.885 6.022 12,909,953 +0.07(+1.15%)
Nov 12, 2021 5.756 5.979 5.722 5.953 22,085,956 +0.13(+2.21%)
Nov 11, 2021 5.747 5.868 5.602 5.825 22,932,792 +0.20(+3.51%)
Nov 10, 2021 5.499 5.627 26,444,676 +0.27(+5.13%)
Nov 09, 2021 5.387 5.396 5.280 5.353 20,674,050 -0.03(-0.48%)
Nov 08, 2021 5.379 5.396 5.306 5.379 15,388,025 +0.05(+0.97%)
Nov 05, 2021 5.173 5.331 5.147 5.327 15,747,106 +0.17(+3.33%)
Nov 04, 2021 5.241 5.314 5.130 5.156 14,817,707 -0.02(-0.33%)
Nov 03, 2021 5.044 5.181 4.993 5.173 12,722,758 +0.05(+1.01%)
Nov 02, 2021 5.104 5.121 5.018 5.121 11,228,681 +0.00(+0.00%)
Nov 01, 2021 5.164 5.190 5.154 5.121 12,744,659 -0.03(-0.67%)
Oct 29, 2021 5.276 5.284 5.156 5.156 12,485,993 -0.21(-3.99%)
Oct 28, 2021 5.490 5.542 5.370 5.370 17,487,432 -0.12(-2.19%)
Oct 27, 2021 5.490 5.567 5.464 5.490 12,665,183 -0.03(-0.47%)
Oct 26, 2021 5.499 5.516 10,169,166 -0.02(-0.31%)
Oct 25, 2021 5.490 5.584 5.490 5.533 15,191,615 +0.11(+2.06%)
Oct 22, 2021 5.499 5.619 5.387 5.421 13,947,937 +0.03(+0.64%)
Oct 21, 2021 5.336 5.412 5.301 5.387 9,685,063 +0.01(+0.16%)
Oct 20, 2021 5.310 5.430 5.258 5.379 17,394,056 +0.14(+2.62%)
Oct 19, 2021 5.310 5.327 5.198 5.241 12,603,832 +0.05(+0.99%)
Oct 18, 2021 5.224 5.258 5.160 5.190 7,760,794 -0.05(-0.98%)
Oct 15, 2021 5.164 5.284 5.108 5.241 12,845,488 -0.04(-0.81%)
Oct 14, 2021 5.224 5.319 5.216 5.284 17,572,126 +0.13(+2.50%)
Oct 13, 2021 4.950 5.173 4.950 5.156 20,007,488 +0.25(+5.07%)
Oct 12, 2021 4.855 4.984 4.838 4.907 12,366,929 +0.04(+0.88%)
Oct 11, 2021 4.872 4.924 4.812 4.864 6,974,865 +0.00(+0.00%)
Oct 08, 2021 4.975 5.001 4.864 4.864 9,827,353 +0.03(+0.53%)
Oct 07, 2021 4.778 4.907 4.778 4.838 12,199,778 +0.03(+0.53%)
Oct 06, 2021 4.684 4.812 4.649 4.812 11,161,710 +0.13(+2.75%)
Oct 05, 2021 4.658 4.692 4.542 4.684 14,619,187 +0.00(+0.00%)
Oct 04, 2021 4.555 4.718 4.538 4.684 14,513,984 +0.12(+2.63%)
Oct 01, 2021 4.641 4.641 4.508 4.564 11,328,548 -0.03(-0.75%)
Sep 30, 2021 4.538 4.658 4.504 4.598 12,904,312 +0.10(+2.29%)
Sep 29, 2021 4.521 4.521 4.444 4.495 13,936,047 -0.05(-1.13%)
Sep 28, 2021 4.478 4.589 4.444 4.546 12,893,652 +0.02(+0.38%)
Sep 27, 2021 4.555 4.641 4.504 4.529 10,361,828 +0.00(+0.00%)
Sep 24, 2021 4.538 4.615 4.504 4.529 11,075,900 -0.03(-0.75%)
Sep 23, 2021 4.641 4.658 4.546 4.564 16,392,235 -0.11(-2.39%)
Sep 22, 2021 4.727 4.830 4.675 4.675 17,100,212 -0.03(-0.73%)
Sep 21, 2021 4.727 4.830 4.692 4.709 14,887,463 +0.04(+0.92%)
Sep 20, 2021 4.649 4.675 4.572 4.667 22,537,182 -0.03(-0.73%)
Sep 17, 2021 4.744 4.787 4.658 4.701 22,437,494 -0.09(-1.79%)
Sep 16, 2021 4.915 4.933 4.675 4.787 24,559,250 -0.25(-4.94%)
Sep 15, 2021 4.993 5.078 4.958 5.035 9,450,806 +0.03(+0.69%)
Sep 14, 2021 5.027 5.096 4.975 5.001 13,395,309 +0.02(+0.34%)
Sep 13, 2021 4.915 5.061 4.898 4.984 13,998,688 +0.09(+1.75%)
Sep 10, 2021 5.044 5.044 4.881 4.898 12,340,397 -0.13(-2.56%)
Sep 09, 2021 5.096 5.113 4.984 5.027 10,505,479 -0.05(-1.01%)
Sep 08, 2021 5.113 5.130 5.018 5.078 11,360,270 -0.04(-0.84%)
Sep 07, 2021 5.241 5.267 5.104 5.121 14,468,947 -0.19(-3.55%)
Sep 03, 2021 5.284 5.421 5.276 5.310 15,661,638 +0.13(+2.48%)
Sep 02, 2021 5.181 5.181 5.104 5.181 7,863,494 +0.04(+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.