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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 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, 2020 5.884 5.984 5.801 5.951 15,090,496 +0.03(+0.42%)
Nov 27, 2020 5.842 5.951 5.801 5.926 7,709,772 -0.01(-0.14%)
Nov 25, 2020 5.901 6.034 5.826 5.934 15,245,321 +0.05(+0.85%)
Nov 24, 2020 5.751 5.917 5.734 5.884 17,855,432 -0.03(-0.58%)
Nov 23, 2020 6.133 6.166 5.893 5.918 16,318,941 -0.29(-4.65%)
Nov 20, 2020 6.289 6.389 6.174 6.207 12,659,128 +0.00(+0.00%)
Nov 19, 2020 6.133 6.289 6.091 6.207 12,564,678 -0.01(-0.13%)
Nov 18, 2020 6.389 6.422 6.190 6.215 14,534,830 -0.20(-3.09%)
Nov 17, 2020 6.512 6.562 6.372 6.413 16,000,181 -0.10(-1.52%)
Nov 16, 2020 6.537 6.628 6.438 6.512 12,275,487 -0.11(-1.62%)
Nov 13, 2020 6.661 6.677 6.545 6.620 15,013,413 +0.07(+1.01%)
Nov 12, 2020 6.430 6.636 6.405 6.554 22,773,258 +0.23(+3.66%)
Nov 11, 2020 6.331 6.397 6.248 6.322 15,516,014 -0.09(-1.42%)
Nov 10, 2020 6.677 6.793 6.364 6.413 23,377,612 -0.24(-3.60%)
Nov 09, 2020 6.603 6.686 6.331 6.653 26,387,852 -0.56(-7.78%)
Nov 06, 2020 7.371 7.404 7.140 7.214 11,839,151 -0.08(-1.13%)
Nov 05, 2020 7.082 7.338 7.074 7.296 20,735,386 +0.60(+9.00%)
Nov 04, 2020 6.776 6.867 6.636 6.694 11,735,655 -0.09(-1.34%)
Nov 03, 2020 6.834 6.875 6.710 6.785 12,551,399 +0.02(+0.24%)
Nov 02, 2020 6.710 6.768 6.521 6.768 11,353,686 +0.19(+2.89%)
Oct 30, 2020 6.587 6.636 6.364 6.578 14,452,707 +0.10(+1.53%)
Oct 29, 2020 6.380 6.562 6.380 6.479 16,321,548 +0.02(+0.38%)
Oct 28, 2020 6.958 6.991 6.438 6.455 29,112,124 -0.77(-10.63%)
Oct 27, 2020 7.074 7.230 6.999 7.222 12,434,205 +0.20(+2.82%)
Oct 26, 2020 7.049 7.181 6.999 7.024 11,832,968 -0.08(-1.16%)
Oct 23, 2020 7.230 7.263 7.032 7.107 12,879,145 -0.14(-1.94%)
Oct 22, 2020 7.428 7.453 7.173 7.247 14,946,702 -0.28(-3.73%)
Oct 21, 2020 7.528 7.684 7.453 7.528 13,743,916 +0.12(+1.56%)
Oct 20, 2020 7.379 7.478 7.280 7.412 9,984,285 -0.02(-0.22%)
Oct 19, 2020 7.585 7.610 7.329 7.428 9,729,514 -0.09(-1.21%)
Oct 16, 2020 7.635 7.660 7.511 7.519 7,432,256 -0.07(-0.98%)
Oct 15, 2020 7.594 7.709 7.511 7.594 8,625,682 -0.12(-1.60%)
Oct 14, 2020 7.594 7.775 7.495 7.717 11,809,120 +0.22(+2.97%)
Oct 13, 2020 7.462 7.544 7.239 7.495 11,064,171 -0.06(-0.77%)
Oct 12, 2020 7.503 7.618 7.387 7.552 7,537,925 +0.04(+0.55%)
Oct 09, 2020 7.313 7.528 7.288 7.511 14,704,468 +0.40(+5.57%)
Oct 08, 2020 7.032 7.156 6.975 7.115 14,486,502 +0.16(+2.25%)
Oct 07, 2020 7.230 7.288 6.942 6.958 16,812,380 -0.12(-1.75%)
Oct 06, 2020 7.532 7.565 7.074 7.082 18,205,598 -0.40(-5.36%)
Oct 05, 2020 7.320 7.622 7.303 7.483 12,449,686 +0.20(+2.81%)
Oct 02, 2020 7.385 7.442 7.246 7.279 9,459,395 -0.13(-1.77%)
Oct 01, 2020 7.344 7.524 7.246 7.410 13,499,477 +0.19(+2.61%)
Sep 30, 2020 7.287 7.307 7.098 7.221 10,462,792 -0.10(-1.34%)
Sep 29, 2020 7.303 7.434 7.271 7.320 9,877,854 +0.06(+0.79%)
Sep 28, 2020 7.279 7.279 7.049 7.262 19,442,946 +0.10(+1.37%)
Sep 25, 2020 7.164 7.221 7.017 7.164 13,841,608 -0.07(-1.02%)
Sep 24, 2020 6.624 7.246 6.591 7.238 22,838,020 +0.51(+7.54%)
Sep 23, 2020 7.369 7.393 6.697 6.730 38,563,148 -0.81(-10.75%)
Sep 22, 2020 7.614 7.639 7.442 7.541 15,347,447 -0.02(-0.22%)
Sep 21, 2020 7.909 8.171 7.508 7.557 38,974,580 -0.63(-7.70%)
Sep 18, 2020 7.925 8.445 7.852 8.187 41,388,640 +0.53(+6.95%)
Sep 17, 2020 7.352 7.696 7.287 7.655 16,223,089 +0.02(+0.21%)
Sep 16, 2020 7.737 7.737 7.524 7.639 16,443,166 +0.02(+0.32%)
Sep 15, 2020 7.729 7.807 7.496 7.614 17,519,022 +0.03(+0.43%)
Sep 14, 2020 7.320 7.598 7.320 7.582 19,140,564 +0.38(+5.23%)
Sep 11, 2020 7.385 7.467 7.160 7.205 12,755,673 -0.09(-1.23%)
Sep 10, 2020 7.598 7.639 7.229 7.295 21,087,316 -0.21(-2.84%)
Sep 09, 2020 7.082 7.516 7.066 7.508 18,038,110 +0.52(+7.38%)
Sep 08, 2020 6.861 7.156 6.746 6.992 14,091,824 -0.07(-1.04%)
Sep 04, 2020 7.074 7.123 6.787 7.066 17,339,048 -0.07(-1.03%)
Sep 03, 2020 7.098 7.213 6.910 7.139 20,369,934 -0.09(-1.25%)
Sep 02, 2020 7.082 7.238 6.877 7.229 13,584,713 +0.06(+0.80%)
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.