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 (%)
Dec 31, 2020 6.137 6.137 6.137 12,336,485 -0.18(-2.91%)
Dec 30, 2020 6.146 6.347 6.137 6.321 12,336,485 +0.19(+3.14%)
Dec 29, 2020 6.121 6.238 6.079 6.129 17,272,922 +0.04(+0.69%)
Dec 28, 2020 6.288 6.321 6.054 6.087 14,265,324 -0.09(-1.49%)
Dec 24, 2020 6.154 6.255 6.104 6.179 7,065,804 +0.01(+0.14%)
Dec 23, 2020 6.071 6.213 6.062 6.171 14,292,679 +0.15(+2.50%)
Dec 22, 2020 6.288 6.330 5.928 6.020 25,826,104 -0.24(-3.87%)
Dec 21, 2020 6.296 6.397 6.171 6.263 25,239,456 -0.12(-1.83%)
Dec 18, 2020 6.321 6.388 6.079 6.380 118,292,368 +0.09(+1.46%)
Dec 17, 2020 6.271 6.455 6.163 6.288 38,336,568 +0.21(+3.44%)
Dec 16, 2020 6.020 6.112 5.820 6.079 34,962,676 +0.12(+1.96%)
Dec 15, 2020 5.954 6.062 5.895 5.962 31,091,288 +0.19(+3.33%)
Dec 14, 2020 5.954 5.962 5.728 5.770 37,037,976 -0.25(-4.17%)
Dec 11, 2020 6.154 6.163 5.962 6.020 21,625,794 -0.09(-1.50%)
Dec 10, 2020 6.179 6.271 6.045 6.112 11,551,919 +0.00(+0.00%)
Dec 09, 2020 6.246 6.313 6.045 6.112 22,154,364 -0.20(-3.18%)
Dec 08, 2020 6.472 6.522 6.288 6.313 19,032,486 -0.15(-2.33%)
Dec 07, 2020 6.037 6.556 6.029 6.464 21,003,418 +0.44(+7.36%)
Dec 04, 2020 6.137 6.196 5.987 6.020 15,246,814 -0.08(-1.37%)
Dec 03, 2020 6.196 6.213 6.012 6.104 12,537,023 -0.04(-0.68%)
Dec 02, 2020 6.246 6.246 6.054 6.146 17,374,538 -0.09(-1.47%)
Dec 01, 2020 6.163 6.263 6.062 6.238 20,079,666 +0.27(+4.48%)
Nov 30, 2020 5.903 6.004 5.820 5.970 15,040,716 +0.03(+0.42%)
Nov 27, 2020 5.862 5.970 5.820 5.945 7,684,340 -0.01(-0.14%)
Nov 25, 2020 5.920 6.054 5.845 5.954 15,195,031 +0.05(+0.85%)
Nov 24, 2020 5.770 5.937 5.753 5.903 17,796,532 -0.03(-0.58%)
Nov 23, 2020 6.153 6.186 5.913 5.938 16,265,109 -0.29(-4.65%)
Nov 20, 2020 6.310 6.410 6.194 6.227 12,617,369 +0.00(+0.00%)
Nov 19, 2020 6.153 6.310 6.112 6.227 12,523,230 -0.01(-0.13%)
Nov 18, 2020 6.410 6.443 6.211 6.236 14,486,883 -0.20(-3.09%)
Nov 17, 2020 6.534 6.584 6.393 6.434 15,947,401 -0.10(-1.52%)
Nov 16, 2020 6.559 6.650 6.459 6.534 12,234,993 -0.11(-1.62%)
Nov 13, 2020 6.683 6.699 6.567 6.642 14,963,888 +0.07(+1.01%)
Nov 12, 2020 6.451 6.658 6.426 6.575 22,698,136 +0.23(+3.66%)
Nov 11, 2020 6.352 6.418 6.269 6.343 15,464,831 -0.09(-1.42%)
Nov 10, 2020 6.699 6.815 6.385 6.434 23,300,494 -0.24(-3.60%)
Nov 09, 2020 6.625 6.708 6.352 6.675 26,300,806 -0.56(-7.78%)
Nov 06, 2020 7.395 7.428 7.163 7.238 11,800,096 -0.08(-1.13%)
Nov 05, 2020 7.105 7.362 7.097 7.321 20,666,986 +0.60(+9.00%)
Nov 04, 2020 6.799 6.890 6.658 6.716 11,696,942 -0.09(-1.34%)
Nov 03, 2020 6.857 6.898 6.733 6.807 12,509,996 +0.02(+0.24%)
Nov 02, 2020 6.733 6.791 6.542 6.791 11,316,233 +0.19(+2.89%)
Oct 30, 2020 6.608 6.658 6.385 6.600 14,405,032 +0.10(+1.53%)
Oct 29, 2020 6.401 6.584 6.401 6.501 16,267,708 +0.02(+0.38%)
Oct 28, 2020 6.981 7.014 6.459 6.476 29,016,092 -0.77(-10.63%)
Oct 27, 2020 7.097 7.254 7.022 7.246 12,393,188 +0.20(+2.82%)
Oct 26, 2020 7.072 7.205 7.022 7.047 11,793,934 -0.08(-1.16%)
Oct 23, 2020 7.254 7.287 7.056 7.130 12,836,661 -0.14(-1.94%)
Oct 22, 2020 7.453 7.478 7.196 7.271 14,897,397 -0.28(-3.73%)
Oct 21, 2020 7.552 7.710 7.478 7.552 13,698,579 +0.12(+1.56%)
Oct 20, 2020 7.403 7.503 7.304 7.437 9,951,349 -0.02(-0.22%)
Oct 19, 2020 7.610 7.635 7.354 7.453 9,697,419 -0.09(-1.21%)
Oct 16, 2020 7.660 7.685 7.536 7.544 7,407,739 -0.07(-0.98%)
Oct 15, 2020 7.619 7.735 7.536 7.619 8,597,229 -0.12(-1.60%)
Oct 14, 2020 7.619 7.801 7.519 7.743 11,770,165 +0.22(+2.97%)
Oct 13, 2020 7.486 7.569 7.263 7.519 11,027,674 -0.06(-0.77%)
Oct 12, 2020 7.528 7.644 7.412 7.577 7,513,060 +0.04(+0.55%)
Oct 09, 2020 7.337 7.552 7.312 7.536 14,655,962 +0.40(+5.57%)
Oct 08, 2020 7.056 7.180 6.998 7.138 14,438,715 +0.16(+2.25%)
Oct 07, 2020 7.254 7.312 6.964 6.981 16,756,921 -0.12(-1.75%)
Oct 06, 2020 7.557 7.590 7.097 7.106 18,145,542 -0.40(-5.36%)
Oct 05, 2020 7.344 7.648 7.327 7.508 12,408,617 +0.21(+2.81%)
Oct 02, 2020 7.409 7.467 7.270 7.303 9,428,191 -0.13(-1.77%)
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.