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 (%)
Sep 30, 2021 4.570 4.691 4.536 4.631 12,813,546 +0.10(+2.29%)
Sep 29, 2021 4.553 4.553 4.475 4.527 13,838,024 -0.05(-1.13%)
Sep 28, 2021 4.510 4.622 4.475 4.579 12,802,961 +0.02(+0.38%)
Sep 27, 2021 4.587 4.674 4.536 4.561 10,288,945 +0.00(+0.00%)
Sep 24, 2021 4.570 4.648 4.536 4.561 10,997,995 -0.03(-0.75%)
Sep 23, 2021 4.674 4.691 4.579 4.596 16,276,936 -0.11(-2.39%)
Sep 22, 2021 4.760 4.864 4.708 4.708 16,979,932 -0.03(-0.73%)
Sep 21, 2021 4.760 4.864 4.726 4.743 14,782,748 +0.04(+0.92%)
Sep 20, 2021 4.682 4.708 4.605 4.700 22,378,660 -0.03(-0.73%)
Sep 17, 2021 4.777 4.821 4.691 4.734 22,279,674 -0.09(-1.79%)
Sep 16, 2021 4.950 4.967 4.708 4.821 24,386,506 -0.25(-4.94%)
Sep 15, 2021 5.028 5.114 4.993 5.071 9,384,331 +0.03(+0.69%)
Sep 14, 2021 5.062 5.132 5.011 5.037 13,301,089 +0.02(+0.34%)
Sep 13, 2021 4.950 5.097 4.933 5.019 13,900,225 +0.09(+1.75%)
Sep 10, 2021 5.080 5.080 4.916 4.933 12,253,598 -0.13(-2.56%)
Sep 09, 2021 5.132 5.149 5.019 5.062 10,431,586 -0.05(-1.01%)
Sep 08, 2021 5.149 5.166 5.054 5.114 11,280,365 -0.04(-0.84%)
Sep 07, 2021 5.278 5.304 5.140 5.158 14,367,176 -0.19(-3.55%)
Sep 03, 2021 5.322 5.460 5.313 5.348 15,551,477 +0.13(+2.48%)
Sep 02, 2021 5.218 5.218 5.140 5.218 7,808,184 +0.04(+0.83%)
Sep 01, 2021 5.218 5.253 5.166 5.175 8,997,719 -0.03(-0.50%)
Aug 31, 2021 5.149 5.218 5.114 5.201 11,958,412 +0.07(+1.35%)
Aug 30, 2021 5.235 5.261 5.097 5.132 10,794,841 -0.10(-1.82%)
Aug 27, 2021 5.054 5.278 5.019 5.227 10,802,244 +0.18(+3.60%)
Aug 26, 2021 5.011 5.097 4.993 5.045 7,495,396 -0.01(-0.17%)
Aug 25, 2021 5.097 5.097 4.993 5.054 8,220,644 -0.10(-1.85%)
Aug 24, 2021 5.149 5.183 5.097 5.149 6,794,881 +0.03(+0.51%)
Aug 23, 2021 5.037 5.158 4.985 5.123 12,960,118 +0.19(+3.85%)
Aug 20, 2021 4.890 4.976 4.856 4.933 9,470,976 +0.03(+0.71%)
Aug 19, 2021 4.993 4.993 4.876 4.898 11,652,637 -0.10(-2.07%)
Aug 18, 2021 5.140 5.140 4.942 5.002 16,930,746 -0.09(-1.72%)
Aug 17, 2021 5.098 5.158 5.039 5.090 11,661,643 -0.03(-0.67%)
Aug 16, 2021 5.184 5.235 5.064 5.124 14,100,735 -0.07(-1.32%)
Aug 13, 2021 5.124 5.209 5.094 5.192 15,392,560 +0.13(+2.53%)
Aug 12, 2021 5.107 5.111 4.987 5.064 11,907,695 -0.08(-1.50%)
Aug 11, 2021 5.107 5.184 5.101 5.141 11,419,881 +0.10(+2.03%)
Aug 10, 2021 5.150 5.167 5.004 5.039 18,638,134 -0.11(-2.16%)
Aug 09, 2021 5.192 5.265 5.124 5.150 12,894,224 -0.14(-2.58%)
Aug 06, 2021 5.303 5.337 5.205 5.286 12,723,818 -0.14(-2.52%)
Aug 05, 2021 5.508 5.538 5.406 5.423 9,675,874 -0.12(-2.16%)
Aug 04, 2021 5.645 5.722 5.534 5.542 12,233,886 -0.03(-0.46%)
Aug 03, 2021 5.542 5.598 5.508 5.568 7,960,918 +0.02(+0.31%)
Aug 02, 2021 5.568 5.594 5.478 5.551 9,875,914 -0.05(-0.91%)
Jul 30, 2021 5.534 5.653 5.517 5.602 11,168,000 +0.02(+0.31%)
Jul 29, 2021 5.474 5.705 5.457 5.585 26,730,264 +0.23(+4.31%)
Jul 28, 2021 5.244 5.363 5.218 5.355 15,202,916 +0.10(+1.95%)
Jul 27, 2021 5.269 5.278 5.192 5.252 14,730,393 -0.03(-0.49%)
Jul 26, 2021 5.226 5.363 5.218 5.278 11,598,643 +0.05(+0.98%)
Jul 23, 2021 5.226 5.278 5.167 5.226 21,117,104 +0.01(+0.16%)
Jul 22, 2021 5.261 5.286 5.107 5.218 18,018,986 -0.03(-0.65%)
Jul 21, 2021 5.175 5.299 5.124 5.252 13,678,450 +0.06(+1.15%)
Jul 20, 2021 5.261 5.329 5.150 5.192 15,507,320 -0.01(-0.16%)
Jul 19, 2021 5.235 5.269 5.107 5.201 18,170,048 -0.09(-1.77%)
Jul 16, 2021 5.474 5.500 5.278 5.295 14,713,522 -0.22(-4.02%)
Jul 15, 2021 5.466 5.517 5.393 5.517 11,997,120 +0.07(+1.25%)
Jul 14, 2021 5.466 5.577 5.414 5.448 13,176,823 +0.09(+1.59%)
Jul 13, 2021 5.295 5.500 5.295 5.363 17,510,982 +0.08(+1.45%)
Jul 12, 2021 5.372 5.380 5.278 5.286 17,786,214 -0.09(-1.75%)
Jul 09, 2021 5.320 5.440 5.320 5.380 25,807,622 +0.09(+1.61%)
Jul 08, 2021 5.542 5.611 5.261 5.295 32,394,338 -0.22(-4.02%)
Jul 07, 2021 5.594 5.594 5.440 5.517 12,465,125 -0.03(-0.46%)
Jul 06, 2021 5.602 5.645 5.474 5.542 15,585,964 +0.04(+0.78%)
Jul 02, 2021 5.517 5.594 5.461 5.500 12,630,271 +0.07(+1.26%)
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.