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

Kinross Gold Corporation (NY: KGC )

11.27 -0.14 (-1.23%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 11.41 11.42 11.18 11.27 22,321,348 -0.14(-1.23%)
Feb 13, 2025 11.91 11.92 11.31 11.41 36,535,496 -0.74(-6.09%)
Feb 12, 2025 11.85 12.27 11.84 12.15 21,805,388 +0.09(+0.75%)
Feb 11, 2025 11.93 12.24 11.84 12.06 22,557,352 -0.06(-0.50%)
Feb 10, 2025 12.18 12.29 11.99 12.12 24,914,872 +0.25(+2.11%)
Feb 07, 2025 12.01 12.05 11.80 11.87 17,239,216 -0.04(-0.34%)
Feb 06, 2025 11.81 11.94 11.68 11.91 23,156,012 +0.03(+0.25%)
Feb 05, 2025 11.56 12.02 11.56 11.88 24,445,870 +0.41(+3.57%)
Feb 04, 2025 11.63 11.67 11.40 11.47 22,671,106 +0.02(+0.17%)
Feb 03, 2025 11.34 11.68 11.27 11.45 21,587,228 +0.17(+1.51%)
Jan 31, 2025 11.54 11.63 11.26 11.28 20,414,472 -0.21(-1.83%)
Jan 30, 2025 11.40 11.67 11.34 11.49 24,716,338 +0.37(+3.33%)
Jan 29, 2025 10.92 11.31 10.88 11.12 23,630,450 +0.25(+2.30%)
Jan 28, 2025 10.64 10.95 10.53 10.87 23,815,244 +0.25(+2.35%)
Jan 27, 2025 10.56 10.71 10.32 10.62 25,992,248 -0.07(-0.65%)
Jan 24, 2025 10.70 10.80 10.57 10.69 18,417,824 +0.18(+1.71%)
Jan 23, 2025 10.56 10.56 10.28 10.51 22,262,178 -0.13(-1.22%)
Jan 22, 2025 10.74 10.79 10.49 10.64 15,546,506 +0.00(+0.00%)
Jan 21, 2025 10.48 10.80 10.48 10.64 15,186,283 +0.33(+3.20%)
Jan 17, 2025 10.16 10.41 10.06 10.31 21,221,320 +0.08(+0.78%)
Jan 16, 2025 10.72 10.75 10.21 10.23 24,868,316 -0.43(-4.03%)
Jan 15, 2025 10.80 10.81 10.45 10.66 20,192,892 +0.06(+0.57%)
Jan 14, 2025 10.12 10.60 10.10 10.60 19,638,116 +0.54(+5.37%)
Jan 13, 2025 10.22 10.28 10.01 10.06 18,294,464 -0.38(-3.64%)
Jan 10, 2025 10.64 10.77 10.32 10.44 28,591,174 +0.06(+0.58%)
Jan 08, 2025 9.930 10.42 9.830 10.38 28,754,648 +0.48(+4.85%)
Jan 07, 2025 9.900 10.15 9.810 9.900 19,839,692 +0.21(+2.17%)
Jan 06, 2025 9.790 9.930 9.640 9.690 20,271,410 -0.09(-0.92%)
Jan 03, 2025 9.850 9.919 9.730 9.780 18,003,486 -0.10(-1.01%)
Jan 02, 2025 9.380 9.910 9.360 9.880 20,391,134 +0.61(+6.58%)
Dec 31, 2024 9.270 0 +0.10(+1.09%)
Dec 30, 2024 9.200 9.240 9.040 9.170 12,839,792 -0.14(-1.50%)
Dec 27, 2024 9.200 9.370 9.190 9.310 10,647,502 -0.07(-0.75%)
Dec 26, 2024 9.450 9.460 9.370 9.380 6,788,565 -0.05(-0.53%)
Dec 24, 2024 9.370 9.445 9.254 9.430 10,183,394 +0.10(+1.07%)
Dec 23, 2024 9.180 9.390 9.120 9.330 18,925,968 +0.08(+0.86%)
Dec 20, 2024 9.170 9.340 9.080 9.250 25,658,442 +0.18(+1.93%)
Dec 19, 2024 9.080 9.235 9.030 9.075 16,415,016 +0.04(+0.50%)
Dec 18, 2024 9.570 9.580 8.995 9.030 19,837,776 -0.54(-5.64%)
Dec 17, 2024 9.550 9.660 9.480 9.570 18,125,928 -0.19(-1.95%)
Dec 16, 2024 9.785 9.820 9.610 9.760 20,871,360 -0.01(-0.10%)
Dec 13, 2024 9.940 10.04 9.670 9.770 15,684,542 -0.28(-2.79%)
Dec 12, 2024 10.40 10.41 10.04 10.05 17,066,826 -0.51(-4.83%)
Dec 11, 2024 10.11 10.57 10.10 10.56 12,506,738 +0.48(+4.76%)
Dec 10, 2024 10.04 10.20 10.01 10.08 16,901,686 +0.16(+1.61%)
Dec 09, 2024 10.04 10.15 9.890 9.920 17,579,892 +0.17(+1.74%)
Dec 06, 2024 9.840 9.880 9.690 9.750 13,222,976 -0.15(-1.52%)
Dec 05, 2024 9.920 10.11 9.820 9.900 12,584,254 -0.04(-0.40%)
Dec 04, 2024 9.870 10.12 9.840 9.940 15,056,849 +0.02(+0.20%)
Dec 03, 2024 9.660 10.04 9.660 9.920 16,328,883 +0.39(+4.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.