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 (%)
Jan 31, 2022 4.961 5.074 5.055 16,660,420 +0.14(+2.86%)
Jan 28, 2022 4.961 4.961 4.821 4.914 17,497,406 -0.06(-1.13%)
Jan 27, 2022 5.027 5.148 4.971 4.971 19,215,406 -0.14(-2.75%)
Jan 26, 2022 5.308 5.331 5.055 5.111 26,155,094 -0.18(-3.36%)
Jan 25, 2022 5.186 5.289 5.120 5.289 21,606,374 +0.03(+0.53%)
Jan 24, 2022 5.195 5.275 5.036 5.261 30,148,830 -0.03(-0.53%)
Jan 21, 2022 5.439 5.485 5.247 5.289 21,397,902 -0.15(-2.75%)
Jan 20, 2022 5.579 5.602 5.429 5.439 20,739,110 -0.09(-1.69%)
Jan 19, 2022 5.223 5.616 5.176 5.532 32,195,734 +0.40(+7.85%)
Jan 18, 2022 5.223 5.261 5.074 5.130 22,448,450 -0.10(-1.97%)
Jan 14, 2022 5.233 0 -0.07(-1.41%)
Jan 13, 2022 5.382 5.439 5.298 5.308 11,176,058 -0.10(-1.90%)
Jan 12, 2022 5.308 5.410 5.289 5.410 14,805,793 +0.09(+1.76%)
Jan 11, 2022 5.186 5.317 5.167 5.317 12,488,155 +0.12(+2.34%)
Jan 10, 2022 5.055 5.205 4.999 5.195 15,010,459 +0.09(+1.83%)
Jan 07, 2022 5.092 5.130 5.017 5.102 13,936,412 +0.08(+1.68%)
Jan 06, 2022 5.158 5.174 5.008 5.017 23,766,896 -0.22(-4.29%)
Jan 05, 2022 5.364 5.429 5.233 5.242 19,632,362 -0.08(-1.58%)
Jan 04, 2022 5.317 5.420 5.289 5.326 18,188,242 +0.03(+0.53%)
Jan 03, 2022 5.373 5.373 5.205 5.298 11,824,381 -0.14(-2.58%)
Dec 31, 2021 5.401 5.457 5.382 5.439 8,049,160 +0.06(+1.04%)
Dec 30, 2021 5.289 5.401 5.270 5.382 11,228,964 +0.11(+2.13%)
Dec 29, 2021 5.167 5.354 5.161 5.270 15,122,782 +0.03(+0.54%)
Dec 28, 2021 5.195 5.345 5.186 5.242 10,254,630 +0.05(+0.90%)
Dec 27, 2021 5.176 5.261 5.148 5.195 7,837,055 -0.02(-0.36%)
Dec 23, 2021 5.251 5.261 5.181 5.214 12,474,050 -0.02(-0.36%)
Dec 22, 2021 5.195 5.261 5.102 5.233 16,314,852 +0.03(+0.54%)
Dec 21, 2021 5.242 5.265 5.120 5.205 16,249,707 -0.01(-0.18%)
Dec 20, 2021 5.130 5.242 5.027 5.214 20,119,264 +0.02(+0.36%)
Dec 17, 2021 5.092 5.270 5.074 5.195 36,951,224 +0.13(+2.59%)
Dec 16, 2021 4.830 5.083 4.816 5.064 29,137,306 +0.35(+7.34%)
Dec 15, 2021 4.727 4.755 4.587 4.718 24,400,464 -0.04(-0.79%)
Dec 14, 2021 4.802 4.886 4.746 4.755 18,255,844 -0.11(-2.31%)
Dec 13, 2021 4.971 5.036 4.849 4.868 26,816,706 -0.12(-2.44%)
Dec 10, 2021 4.999 5.027 4.905 4.989 23,958,758 +0.06(+1.14%)
Dec 09, 2021 5.214 5.209 4.886 4.933 51,147,028 -0.58(-10.53%)
Dec 08, 2021 5.551 5.575 5.439 5.513 15,805,320 -0.05(-0.84%)
Dec 07, 2021 5.570 5.673 5.560 5.560 13,164,073 +0.00(+0.00%)
Dec 06, 2021 5.429 5.570 5.387 5.560 11,989,037 +0.09(+1.71%)
Dec 03, 2021 5.448 5.504 5.392 5.467 12,918,336 +0.04(+0.69%)
Dec 02, 2021 5.439 5.467 5.336 5.429 15,481,065 -0.02(-0.34%)
Dec 01, 2021 5.691 5.747 5.439 5.448 20,088,724 -0.12(-2.18%)
Nov 30, 2021 5.682 5.869 5.560 5.570 28,851,918 -0.07(-1.33%)
Nov 29, 2021 5.635 5.682 5.495 5.645 21,728,950 -0.07(-1.14%)
Nov 26, 2021 5.868 5.868 5.589 5.710 12,531,047 -0.09(-1.61%)
Nov 24, 2021 5.849 5.873 5.747 5.803 12,936,036 -0.11(-1.89%)
Nov 23, 2021 5.971 6.031 5.812 5.915 16,296,788 -0.20(-3.20%)
Nov 22, 2021 6.082 6.203 5.998 6.110 12,173,080 -0.10(-1.65%)
Nov 19, 2021 6.343 6.371 6.147 6.213 12,908,557 -0.14(-2.20%)
Nov 18, 2021 6.436 6.352 6.315 6.352 10,641,255 -0.13(-2.01%)
Nov 17, 2021 6.492 6.585 6.422 6.483 12,566,182 +0.09(+1.46%)
Nov 16, 2021 6.529 6.641 6.362 6.390 15,517,615 -0.15(-2.28%)
Nov 15, 2021 6.446 6.557 6.390 6.539 11,889,729 +0.07(+1.15%)
Nov 12, 2021 6.250 6.492 6.213 6.464 20,340,586 +0.14(+2.21%)
Nov 11, 2021 6.241 6.371 6.082 6.324 21,120,500 +0.21(+3.51%)
Nov 10, 2021 5.971 6.110 24,354,854 +0.30(+5.13%)
Nov 09, 2021 5.849 5.859 5.733 5.812 19,040,258 -0.03(-0.48%)
Nov 08, 2021 5.840 5.859 5.761 5.840 14,171,968 +0.06(+0.97%)
Nov 05, 2021 5.617 5.789 5.589 5.784 14,502,672 +0.19(+3.33%)
Nov 04, 2021 5.691 5.770 5.570 5.598 13,646,719 -0.02(-0.33%)
Nov 03, 2021 5.477 5.626 5.421 5.617 11,717,326 +0.06(+1.01%)
Nov 02, 2021 5.542 5.561 5.449 5.561 10,341,321 +0.00(+0.00%)
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.