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 (%)
Aug 31, 2021 5.139 5.208 5.105 5.191 11,980,881 +0.07(+1.35%)
Aug 30, 2021 5.225 5.251 5.087 5.122 10,815,124 -0.09(-1.82%)
Aug 27, 2021 5.044 5.269 5.010 5.217 10,822,541 +0.18(+3.60%)
Aug 26, 2021 5.001 5.087 4.984 5.036 7,509,479 -0.01(-0.17%)
Aug 25, 2021 5.087 5.087 4.984 5.044 8,236,090 -0.09(-1.85%)
Aug 24, 2021 5.139 5.174 5.087 5.139 6,807,648 +0.03(+0.51%)
Aug 23, 2021 5.027 5.148 4.975 5.113 12,984,469 +0.19(+3.85%)
Aug 20, 2021 4.881 4.967 4.847 4.924 9,488,771 +0.03(+0.71%)
Aug 19, 2021 4.984 4.984 4.867 4.889 11,674,531 -0.10(-2.07%)
Aug 18, 2021 5.131 5.131 4.932 4.993 16,962,558 -0.09(-1.72%)
Aug 17, 2021 5.089 5.148 5.029 5.080 11,683,555 -0.03(-0.67%)
Aug 16, 2021 5.174 5.225 5.055 5.114 14,127,229 -0.07(-1.32%)
Aug 13, 2021 5.114 5.200 5.085 5.183 15,421,482 +0.13(+2.53%)
Aug 12, 2021 5.097 5.102 4.978 5.055 11,930,069 -0.08(-1.50%)
Aug 11, 2021 5.097 5.174 5.091 5.131 11,441,338 +0.10(+2.03%)
Aug 10, 2021 5.140 5.157 4.995 5.029 18,673,152 -0.11(-2.16%)
Aug 09, 2021 5.183 5.255 5.114 5.140 12,918,452 -0.14(-2.58%)
Aug 06, 2021 5.293 5.327 5.195 5.276 12,747,725 -0.14(-2.52%)
Aug 05, 2021 5.498 5.528 5.396 5.413 9,694,054 -0.12(-2.16%)
Aug 04, 2021 5.634 5.711 5.524 5.532 12,256,872 -0.03(-0.46%)
Aug 03, 2021 5.532 5.588 5.498 5.558 7,975,876 +0.02(+0.31%)
Aug 02, 2021 5.558 5.583 5.468 5.541 9,894,470 -0.05(-0.91%)
Jul 30, 2021 5.524 5.643 5.506 5.592 11,188,984 +0.02(+0.31%)
Jul 29, 2021 5.464 5.694 5.447 5.575 26,780,488 +0.23(+4.31%)
Jul 28, 2021 5.234 5.353 5.208 5.345 15,231,481 +0.10(+1.95%)
Jul 27, 2021 5.259 5.268 5.183 5.242 14,758,071 -0.03(-0.49%)
Jul 26, 2021 5.217 5.353 5.208 5.268 11,620,436 +0.05(+0.98%)
Jul 23, 2021 5.217 5.268 5.157 5.217 21,156,782 +0.01(+0.16%)
Jul 22, 2021 5.251 5.276 5.097 5.208 18,052,844 -0.03(-0.65%)
Jul 21, 2021 5.165 5.289 5.114 5.242 13,704,151 +0.06(+1.15%)
Jul 20, 2021 5.251 5.319 5.140 5.183 15,536,457 -0.01(-0.16%)
Jul 19, 2021 5.225 5.259 5.097 5.191 18,204,188 -0.09(-1.77%)
Jul 16, 2021 5.464 5.489 5.268 5.285 14,741,168 -0.22(-4.02%)
Jul 15, 2021 5.455 5.506 5.383 5.506 12,019,661 +0.07(+1.25%)
Jul 14, 2021 5.455 5.566 5.404 5.438 13,201,581 +0.09(+1.59%)
Jul 13, 2021 5.285 5.489 5.285 5.353 17,543,884 +0.08(+1.45%)
Jul 12, 2021 5.362 5.370 5.268 5.276 17,819,634 -0.09(-1.75%)
Jul 09, 2021 5.310 5.430 5.310 5.370 25,856,112 +0.09(+1.61%)
Jul 08, 2021 5.532 5.600 5.251 5.285 32,455,204 -0.22(-4.02%)
Jul 07, 2021 5.583 5.583 5.430 5.506 12,488,546 -0.03(-0.46%)
Jul 06, 2021 5.592 5.634 5.464 5.532 15,615,249 +0.04(+0.78%)
Jul 02, 2021 5.506 5.583 5.451 5.489 12,654,002 +0.07(+1.26%)
Jul 01, 2021 5.506 5.511 5.379 5.421 7,455,104 +0.01(+0.16%)
Jun 30, 2021 5.345 5.472 5.332 5.413 11,623,659 +0.06(+1.11%)
Jun 29, 2021 5.293 5.430 5.242 5.353 13,291,292 -0.03(-0.63%)
Jun 28, 2021 5.447 5.485 5.327 5.387 14,391,483 -0.05(-0.94%)
Jun 25, 2021 5.600 5.609 5.396 5.438 16,229,293 -0.07(-1.24%)
Jun 24, 2021 5.498 5.575 5.472 5.506 17,806,570 +0.09(+1.57%)
Jun 23, 2021 5.541 5.570 5.421 5.421 21,588,306 +0.00(+0.00%)
Jun 22, 2021 5.387 5.434 5.200 5.421 40,040,668 -0.12(-2.15%)
Jun 21, 2021 5.566 5.609 5.455 5.541 18,111,398 +0.07(+1.25%)
Jun 18, 2021 5.745 5.745 5.472 5.472 25,641,798 -0.22(-3.89%)
Jun 17, 2021 5.830 5.873 5.626 5.694 35,437,148 -0.37(-6.05%)
Jun 16, 2021 6.461 6.470 6.043 6.061 34,252,836 -0.47(-7.18%)
Jun 15, 2021 6.598 6.640 6.491 6.529 7,697,607 -0.09(-1.29%)
Jun 14, 2021 6.555 6.649 6.504 6.615 8,167,401 -0.04(-0.64%)
Jun 11, 2021 6.725 6.802 6.649 6.657 9,081,038 -0.13(-1.88%)
Jun 10, 2021 6.632 6.794 6.589 6.785 11,123,116 +0.16(+2.45%)
Jun 09, 2021 6.691 6.742 6.623 6.623 6,628,044 -0.02(-0.26%)
Jun 08, 2021 6.794 6.802 6.632 6.640 11,600,826 -0.17(-2.50%)
Jun 07, 2021 6.768 6.832 6.717 6.811 7,957,758 +0.01(+0.13%)
Jun 04, 2021 6.819 6.849 6.759 6.802 7,795,718 +0.08(+1.14%)
Jun 03, 2021 6.794 6.802 6.674 6.725 11,638,144 -0.24(-3.43%)
Jun 02, 2021 6.896 7.015 6.870 6.964 7,912,657 +0.09(+1.32%)
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.