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

Kinross Gold Corporation (NY: KGC )

9.460 -0.340 (-3.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2021 5.397 5.453 5.378 5.434 8,055,544 +0.06(+1.04%)
Dec 30, 2021 5.285 5.397 5.266 5.378 11,237,871 +0.11(+2.13%)
Dec 29, 2021 5.163 5.350 5.157 5.266 15,134,777 +0.03(+0.54%)
Dec 28, 2021 5.191 5.341 5.182 5.238 10,262,764 +0.05(+0.90%)
Dec 27, 2021 5.172 5.257 5.144 5.191 7,843,272 -0.02(-0.36%)
Dec 23, 2021 5.247 5.257 5.177 5.210 12,483,945 -0.02(-0.36%)
Dec 22, 2021 5.191 5.257 5.098 5.228 16,327,793 +0.03(+0.54%)
Dec 21, 2021 5.238 5.261 5.116 5.200 16,262,596 -0.01(-0.18%)
Dec 20, 2021 5.126 5.238 5.023 5.210 20,135,224 +0.02(+0.36%)
Dec 17, 2021 5.088 5.266 5.069 5.191 36,980,536 +0.13(+2.59%)
Dec 16, 2021 4.826 5.079 4.812 5.060 29,160,418 +0.35(+7.34%)
Dec 15, 2021 4.723 4.751 4.583 4.714 24,419,818 -0.04(-0.79%)
Dec 14, 2021 4.798 4.882 4.742 4.751 18,270,324 -0.11(-2.31%)
Dec 13, 2021 4.967 5.032 4.845 4.864 26,837,976 -0.12(-2.44%)
Dec 10, 2021 4.995 5.023 4.901 4.985 23,977,762 +0.06(+1.14%)
Dec 09, 2021 5.210 5.205 4.882 4.929 51,187,600 -0.58(-10.53%)
Dec 08, 2021 5.546 5.570 5.434 5.509 15,817,857 -0.05(-0.84%)
Dec 07, 2021 5.565 5.668 5.556 5.556 13,174,515 +0.00(+0.00%)
Dec 06, 2021 5.425 5.565 5.383 5.556 11,998,547 +0.09(+1.71%)
Dec 03, 2021 5.444 5.500 5.388 5.462 12,928,583 +0.04(+0.69%)
Dec 02, 2021 5.434 5.462 5.331 5.425 15,493,345 -0.02(-0.34%)
Dec 01, 2021 5.687 5.743 5.434 5.444 20,104,658 -0.12(-2.18%)
Nov 30, 2021 5.677 5.865 5.556 5.565 28,874,802 -0.07(-1.33%)
Nov 29, 2021 5.631 5.677 5.491 5.640 21,746,184 -0.07(-1.14%)
Nov 26, 2021 5.863 5.863 5.584 5.705 12,540,986 -0.09(-1.61%)
Nov 24, 2021 5.845 5.868 5.742 5.798 12,946,297 -0.11(-1.89%)
Nov 23, 2021 5.966 6.026 5.808 5.910 16,309,714 -0.20(-3.20%)
Nov 22, 2021 6.077 6.198 5.994 6.105 12,182,735 -0.10(-1.65%)
Nov 19, 2021 6.338 6.366 6.143 6.208 12,918,796 -0.14(-2.20%)
Nov 18, 2021 6.431 6.347 6.310 6.347 10,649,695 -0.13(-2.01%)
Nov 17, 2021 6.487 6.580 6.417 6.478 12,576,149 +0.09(+1.46%)
Nov 16, 2021 6.524 6.636 6.357 6.385 15,529,923 -0.15(-2.28%)
Nov 15, 2021 6.440 6.552 6.385 6.534 11,899,159 +0.07(+1.15%)
Nov 12, 2021 6.245 6.487 6.208 6.459 20,356,720 +0.14(+2.21%)
Nov 11, 2021 6.236 6.366 6.077 6.319 21,137,252 +0.21(+3.51%)
Nov 10, 2021 5.966 6.105 24,374,172 +0.30(+5.13%)
Nov 09, 2021 5.845 5.854 5.728 5.808 19,055,360 -0.03(-0.48%)
Nov 08, 2021 5.835 5.854 5.756 5.835 14,183,208 +0.06(+0.97%)
Nov 05, 2021 5.612 5.784 5.584 5.780 14,514,175 +0.19(+3.33%)
Nov 04, 2021 5.687 5.766 5.566 5.593 13,657,543 -0.02(-0.33%)
Nov 03, 2021 5.473 5.621 5.417 5.612 11,726,620 +0.06(+1.01%)
Nov 02, 2021 5.538 5.556 5.445 5.556 10,349,523 +0.00(+0.00%)
Nov 01, 2021 5.603 5.631 5.592 5.556 11,746,807 -0.04(-0.67%)
Oct 29, 2021 5.724 5.733 5.593 5.593 11,508,393 -0.23(-3.99%)
Oct 28, 2021 5.956 6.012 5.826 5.826 16,118,242 -0.13(-2.19%)
Oct 27, 2021 5.956 6.040 5.929 5.956 11,673,554 -0.03(-0.47%)
Oct 26, 2021 5.966 5.984 9,372,964 -0.02(-0.31%)
Oct 25, 2021 5.956 6.059 5.956 6.003 14,002,177 +0.12(+2.06%)
Oct 22, 2021 5.966 6.096 5.845 5.882 12,855,873 +0.04(+0.64%)
Oct 21, 2021 5.789 5.872 5.752 5.845 8,926,764 +0.01(+0.16%)
Oct 20, 2021 5.761 5.891 5.705 5.835 16,032,175 +0.15(+2.62%)
Oct 19, 2021 5.761 5.780 5.640 5.687 11,617,006 +0.06(+0.99%)
Oct 18, 2021 5.668 5.705 5.598 5.631 7,153,157 -0.06(-0.98%)
Oct 15, 2021 5.603 5.733 5.542 5.687 11,839,742 -0.05(-0.81%)
Oct 14, 2021 5.668 5.770 5.659 5.733 16,196,304 +0.14(+2.50%)
Oct 13, 2021 5.370 5.612 5.370 5.593 18,440,988 +0.27(+5.07%)
Oct 12, 2021 5.268 5.407 5.249 5.324 11,398,652 +0.05(+0.88%)
Oct 11, 2021 5.286 5.342 5.221 5.277 6,428,763 +0.00(+0.00%)
Oct 08, 2021 5.398 5.426 5.277 5.277 9,057,913 +0.03(+0.53%)
Oct 07, 2021 5.184 5.324 5.184 5.249 11,244,588 +0.03(+0.53%)
Oct 06, 2021 5.082 5.221 5.044 5.221 10,287,796 +0.14(+2.75%)
Oct 05, 2021 5.054 5.091 4.928 5.082 13,474,567 +0.00(+0.00%)
Oct 04, 2021 4.942 5.119 4.923 5.082 13,377,601 +0.13(+2.63%)
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.