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

Kinross Gold Corporation (NY: KGC )

7.435 -0.555 (-6.95%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 7, 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 (%)
Nov 30, 2021 5.276 5.450 5.163 5.172 31,070,120 -0.04(-0.70%)
Nov 29, 2021 5.200 5.243 5.071 5.208 23,549,202 -0.06(-1.14%)
Nov 26, 2021 5.414 5.414 5.157 5.268 13,580,784 -0.09(-1.61%)
Nov 24, 2021 5.397 5.419 5.303 5.354 14,019,699 -0.10(-1.89%)
Nov 23, 2021 5.509 5.565 5.363 5.457 17,661,984 -0.18(-3.20%)
Nov 22, 2021 5.612 5.724 5.535 5.638 13,192,829 -0.09(-1.65%)
Nov 19, 2021 5.853 5.879 5.672 5.732 13,989,918 -0.13(-2.20%)
Nov 18, 2021 5.939 5.861 5.827 5.861 11,532,682 -0.12(-2.01%)
Nov 17, 2021 5.990 6.076 5.926 5.982 13,618,862 +0.09(+1.46%)
Nov 16, 2021 6.025 6.128 5.870 5.896 16,817,538 -0.14(-2.28%)
Nov 15, 2021 5.947 6.050 5.896 6.033 12,885,742 +0.07(+1.15%)
Nov 12, 2021 5.767 5.990 5.732 5.965 22,044,534 +0.13(+2.21%)
Nov 11, 2021 5.758 5.879 5.612 5.836 22,889,784 +0.20(+3.51%)
Nov 10, 2021 5.509 5.638 26,395,082 +0.28(+5.13%)
Nov 09, 2021 5.397 5.406 5.290 5.363 20,635,276 -0.03(-0.48%)
Nov 08, 2021 5.389 5.406 5.316 5.389 15,359,166 +0.05(+0.97%)
Nov 05, 2021 5.182 5.341 5.157 5.337 15,717,573 +0.17(+3.33%)
Nov 04, 2021 5.251 5.324 5.139 5.165 14,789,917 -0.02(-0.33%)
Nov 03, 2021 5.054 5.191 5.002 5.182 12,698,897 +0.05(+1.01%)
Nov 02, 2021 5.114 5.131 5.028 5.131 11,207,622 +0.00(+0.00%)
Nov 01, 2021 5.174 5.200 5.164 5.131 12,720,758 -0.03(-0.67%)
Oct 29, 2021 5.286 5.294 5.165 5.165 12,462,576 -0.21(-3.99%)
Oct 28, 2021 5.500 5.552 5.380 5.380 17,454,636 -0.12(-2.19%)
Oct 27, 2021 5.500 5.578 5.475 5.500 12,641,431 -0.03(-0.47%)
Oct 26, 2021 5.509 5.526 10,150,095 -0.02(-0.31%)
Oct 25, 2021 5.500 5.595 5.500 5.543 15,163,124 +0.11(+2.06%)
Oct 22, 2021 5.509 5.629 5.397 5.432 13,921,779 +0.03(+0.64%)
Oct 21, 2021 5.346 5.423 5.311 5.397 9,666,899 +0.01(+0.16%)
Oct 20, 2021 5.320 5.440 5.268 5.389 17,361,434 +0.14(+2.62%)
Oct 19, 2021 5.320 5.337 5.208 5.251 12,580,194 +0.05(+0.99%)
Oct 18, 2021 5.234 5.268 5.170 5.200 7,746,239 -0.05(-0.98%)
Oct 15, 2021 5.174 5.294 5.118 5.251 12,821,397 -0.04(-0.81%)
Oct 14, 2021 5.234 5.329 5.225 5.294 17,539,172 +0.13(+2.50%)
Oct 13, 2021 4.959 5.182 4.959 5.165 19,969,966 +0.25(+5.07%)
Oct 12, 2021 4.864 4.993 4.847 4.916 12,343,736 +0.04(+0.88%)
Oct 11, 2021 4.882 4.933 4.821 4.873 6,961,784 +0.00(+0.00%)
Oct 08, 2021 4.985 5.011 4.873 4.873 9,808,922 +0.03(+0.53%)
Oct 07, 2021 4.787 4.916 4.787 4.847 12,176,899 +0.03(+0.53%)
Oct 06, 2021 4.693 4.821 4.658 4.821 11,140,777 +0.13(+2.75%)
Oct 05, 2021 4.667 4.701 4.551 4.693 14,591,770 +0.00(+0.00%)
Oct 04, 2021 4.564 4.727 4.546 4.693 14,486,764 +0.12(+2.63%)
Oct 01, 2021 4.650 4.650 4.516 4.572 11,307,302 -0.03(-0.75%)
Sep 30, 2021 4.546 4.667 4.512 4.607 12,880,111 +0.10(+2.29%)
Sep 29, 2021 4.529 4.529 4.452 4.503 13,909,910 -0.05(-1.13%)
Sep 28, 2021 4.486 4.598 4.452 4.555 12,869,471 +0.02(+0.38%)
Sep 27, 2021 4.564 4.650 4.512 4.538 10,342,395 +0.00(+0.00%)
Sep 24, 2021 4.546 4.624 4.512 4.538 11,055,128 -0.03(-0.75%)
Sep 23, 2021 4.650 4.667 4.555 4.572 16,361,492 -0.11(-2.39%)
Sep 22, 2021 4.736 4.839 4.684 4.684 17,068,142 -0.03(-0.73%)
Sep 21, 2021 4.736 4.839 4.701 4.718 14,859,542 +0.04(+0.92%)
Sep 20, 2021 4.658 4.684 4.581 4.675 22,494,916 -0.03(-0.73%)
Sep 17, 2021 4.753 4.796 4.667 4.710 22,395,414 -0.09(-1.79%)
Sep 16, 2021 4.925 4.942 4.684 4.796 24,513,192 -0.25(-4.94%)
Sep 15, 2021 5.002 5.088 4.968 5.045 9,433,081 +0.03(+0.69%)
Sep 14, 2021 5.036 5.105 4.985 5.011 13,370,186 +0.02(+0.34%)
Sep 13, 2021 4.925 5.071 4.907 4.993 13,972,435 +0.09(+1.75%)
Sep 10, 2021 5.054 5.054 4.890 4.907 12,317,254 -0.13(-2.56%)
Sep 09, 2021 5.105 5.122 4.993 5.036 10,485,777 -0.05(-1.01%)
Sep 08, 2021 5.122 5.139 5.028 5.088 11,338,965 -0.04(-0.84%)
Sep 07, 2021 5.251 5.277 5.114 5.131 14,441,812 -0.19(-3.55%)
Sep 03, 2021 5.294 5.432 5.286 5.320 15,632,265 +0.13(+2.48%)
Sep 02, 2021 5.191 5.191 5.114 5.191 7,848,746 +0.04(+0.83%)
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.