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 (%)
Dec 31, 2020 6.106 6.106 6.106 12,400,570 -0.18(-2.91%)
Dec 30, 2020 6.114 6.314 6.106 6.289 12,400,570 +0.19(+3.14%)
Dec 29, 2020 6.089 6.206 6.048 6.097 17,362,650 +0.04(+0.69%)
Dec 28, 2020 6.255 6.289 6.023 6.056 14,339,429 -0.09(-1.49%)
Dec 24, 2020 6.122 6.222 6.072 6.147 7,102,509 +0.01(+0.14%)
Dec 23, 2020 6.039 6.181 6.031 6.139 14,366,926 +0.15(+2.50%)
Dec 22, 2020 6.255 6.297 5.898 5.989 25,960,264 -0.24(-3.87%)
Dec 21, 2020 6.264 6.364 6.139 6.231 25,370,570 -0.12(-1.83%)
Dec 18, 2020 6.289 6.355 6.048 6.347 118,906,872 +0.09(+1.46%)
Dec 17, 2020 6.239 6.422 6.131 6.255 38,535,720 +0.21(+3.44%)
Dec 16, 2020 5.989 6.081 5.790 6.048 35,144,300 +0.12(+1.96%)
Dec 15, 2020 5.923 6.031 5.865 5.931 31,252,802 +0.19(+3.33%)
Dec 14, 2020 5.923 5.931 5.698 5.740 37,230,384 -0.25(-4.17%)
Dec 11, 2020 6.122 6.131 5.931 5.989 21,738,136 -0.09(-1.50%)
Dec 10, 2020 6.147 6.239 6.014 6.081 11,611,929 +0.00(+0.00%)
Dec 09, 2020 6.214 6.280 6.014 6.081 22,269,450 -0.20(-3.18%)
Dec 08, 2020 6.438 6.488 6.255 6.280 19,131,356 -0.15(-2.33%)
Dec 07, 2020 6.006 6.522 5.998 6.430 21,112,526 +0.44(+7.36%)
Dec 04, 2020 6.106 6.164 5.956 5.989 15,326,019 -0.08(-1.37%)
Dec 03, 2020 6.164 6.181 5.981 6.072 12,602,151 -0.04(-0.68%)
Dec 02, 2020 6.214 6.214 6.023 6.114 17,464,796 -0.09(-1.47%)
Dec 01, 2020 6.131 6.231 6.031 6.206 20,183,976 +0.27(+4.48%)
Nov 30, 2020 5.873 5.973 5.790 5.939 15,118,849 +0.02(+0.42%)
Nov 27, 2020 5.831 5.939 5.790 5.914 7,724,258 -0.01(-0.14%)
Nov 25, 2020 5.889 6.023 5.815 5.923 15,273,966 +0.05(+0.85%)
Nov 24, 2020 5.740 5.906 5.723 5.873 17,888,980 -0.03(-0.58%)
Nov 23, 2020 6.121 6.154 5.882 5.907 16,349,604 -0.29(-4.65%)
Nov 20, 2020 6.278 6.377 6.162 6.195 12,682,914 +0.00(+0.00%)
Nov 19, 2020 6.121 6.278 6.080 6.195 12,588,287 -0.01(-0.13%)
Nov 18, 2020 6.377 6.409 6.179 6.204 14,562,141 -0.20(-3.09%)
Nov 17, 2020 6.500 6.550 6.360 6.401 16,030,245 -0.10(-1.52%)
Nov 16, 2020 6.525 6.615 6.426 6.500 12,298,552 -0.11(-1.62%)
Nov 13, 2020 6.648 6.665 6.533 6.607 15,041,623 +0.07(+1.01%)
Nov 12, 2020 6.418 6.624 6.393 6.541 22,816,050 +0.23(+3.66%)
Nov 11, 2020 6.319 6.385 6.236 6.311 15,545,168 -0.09(-1.42%)
Nov 10, 2020 6.665 6.780 6.352 6.401 23,421,538 -0.24(-3.60%)
Nov 09, 2020 6.591 6.673 6.319 6.640 26,437,434 -0.56(-7.78%)
Nov 06, 2020 7.357 7.390 7.126 7.200 11,861,396 -0.08(-1.13%)
Nov 05, 2020 7.069 7.324 7.060 7.283 20,774,348 +0.60(+9.00%)
Nov 04, 2020 6.764 6.854 6.624 6.681 11,757,706 -0.09(-1.34%)
Nov 03, 2020 6.821 6.863 6.698 6.772 12,574,983 +0.02(+0.24%)
Nov 02, 2020 6.698 6.755 6.508 6.755 11,375,019 +0.19(+2.89%)
Oct 30, 2020 6.574 6.624 6.352 6.566 14,479,864 +0.10(+1.53%)
Oct 29, 2020 6.368 6.550 6.368 6.467 16,352,216 +0.02(+0.38%)
Oct 28, 2020 6.945 6.978 6.426 6.442 29,166,826 -0.77(-10.63%)
Oct 27, 2020 7.060 7.217 6.986 7.209 12,457,569 +0.20(+2.82%)
Oct 26, 2020 7.036 7.167 6.986 7.011 11,855,202 -0.08(-1.16%)
Oct 23, 2020 7.217 7.250 7.019 7.093 12,903,345 -0.14(-1.94%)
Oct 22, 2020 7.415 7.439 7.159 7.233 14,974,787 -0.28(-3.73%)
Oct 21, 2020 7.513 7.670 7.439 7.513 13,769,741 +0.12(+1.56%)
Oct 20, 2020 7.365 7.464 7.266 7.398 10,003,045 -0.02(-0.22%)
Oct 19, 2020 7.571 7.596 7.316 7.415 9,747,796 -0.09(-1.21%)
Oct 16, 2020 7.621 7.645 7.497 7.505 7,446,222 -0.07(-0.98%)
Oct 15, 2020 7.579 7.695 7.497 7.579 8,641,890 -0.12(-1.60%)
Oct 14, 2020 7.579 7.761 7.480 7.703 11,831,309 +0.22(+2.97%)
Oct 13, 2020 7.448 7.530 7.225 7.480 11,084,961 -0.06(-0.77%)
Oct 12, 2020 7.489 7.604 7.373 7.538 7,552,089 +0.04(+0.55%)
Oct 09, 2020 7.299 7.513 7.275 7.497 14,732,097 +0.40(+5.57%)
Oct 08, 2020 7.019 7.143 6.961 7.102 14,513,722 +0.16(+2.25%)
Oct 07, 2020 7.217 7.275 6.928 6.945 16,843,970 -0.12(-1.75%)
Oct 06, 2020 7.518 7.551 7.061 7.069 18,239,806 -0.40(-5.36%)
Oct 05, 2020 7.306 7.608 7.289 7.469 12,473,079 +0.20(+2.81%)
Oct 02, 2020 7.371 7.428 7.232 7.265 9,477,169 -0.13(-1.77%)
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.