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 (%)
Jun 28, 2024 8.333 8.373 8.174 8.293 22,982,760 +0.00(+0.00%)
Jun 27, 2024 7.924 8.313 7.924 8.293 20,682,738 +0.45(+5.72%)
Jun 26, 2024 7.516 7.855 7.496 7.845 15,996,016 +0.25(+3.28%)
Jun 25, 2024 7.566 7.685 7.536 7.595 12,009,014 -0.02(-0.26%)
Jun 24, 2024 7.675 7.705 7.566 7.615 11,223,787 +0.02(+0.26%)
Jun 21, 2024 7.615 7.645 7.466 7.595 35,765,212 -0.07(-0.91%)
Jun 20, 2024 7.546 7.750 7.506 7.665 20,866,214 +0.18(+2.40%)
Jun 18, 2024 7.356 7.546 7.310 7.486 14,932,789 +0.12(+1.62%)
Jun 17, 2024 7.346 7.391 7.177 7.366 13,803,771 -0.02(-0.27%)
Jun 14, 2024 7.476 7.486 7.286 7.386 13,272,281 +0.03(+0.41%)
Jun 13, 2024 7.436 7.561 7.296 7.356 14,476,136 -0.10(-1.34%)
Jun 12, 2024 7.665 7.725 7.426 7.456 16,474,707 -0.02(-0.27%)
Jun 11, 2024 7.446 7.526 7.371 7.476 12,084,873 -0.03(-0.40%)
Jun 10, 2024 7.396 7.516 7.276 7.506 16,025,096 +0.13(+1.76%)
Jun 07, 2024 7.615 7.665 7.366 7.376 18,064,238 -0.59(-7.38%)
Jun 06, 2024 7.805 7.994 7.760 7.964 14,984,366 +0.11(+1.40%)
Jun 05, 2024 7.725 7.865 7.665 7.855 14,338,016 +0.21(+2.74%)
Jun 04, 2024 7.914 7.959 7.585 7.645 21,361,924 -0.42(-5.19%)
Jun 03, 2024 8.154 8.154 7.984 8.064 13,251,173 -0.04(-0.49%)
May 31, 2024 8.144 8.194 7.944 8.104 15,398,285 +0.01(+0.12%)
May 30, 2024 7.964 8.124 7.944 8.094 13,000,972 +0.18(+2.27%)
May 29, 2024 7.984 8.103 7.895 7.914 11,225,351 -0.21(-2.57%)
May 28, 2024 8.113 8.217 8.055 8.123 15,799,788 +0.11(+1.36%)
May 24, 2024 7.895 8.044 7.895 8.014 12,026,719 +0.19(+2.41%)
May 23, 2024 7.845 7.984 7.756 7.825 22,436,058 -0.05(-0.63%)
May 22, 2024 8.014 8.034 7.805 7.875 26,285,110 -0.29(-3.53%)
May 21, 2024 8.024 8.173 7.984 8.163 15,873,987 +0.06(+0.74%)
May 20, 2024 7.964 8.113 7.865 8.103 12,410,507 +0.16(+2.00%)
May 17, 2024 7.885 7.964 7.840 7.944 12,126,113 +0.16(+2.04%)
May 16, 2024 7.785 7.865 7.696 7.785 11,129,697 -0.01(-0.13%)
May 15, 2024 7.815 7.865 7.658 7.795 10,639,101 +0.05(+0.64%)
May 14, 2024 7.587 7.746 7.547 7.746 13,183,652 +0.21(+2.77%)
May 13, 2024 7.507 7.631 7.468 7.537 13,366,677 +0.00(+0.00%)
May 10, 2024 7.567 7.646 7.487 7.537 20,497,322 +0.06(+0.80%)
May 09, 2024 7.130 7.507 7.115 7.477 18,764,770 +0.43(+6.06%)
May 08, 2024 6.753 7.150 6.733 7.050 27,342,786 +0.33(+4.87%)
May 07, 2024 6.663 6.733 6.623 6.723 11,162,333 +0.02(+0.30%)
May 06, 2024 6.703 6.767 6.647 6.703 12,226,825 +0.16(+2.43%)
May 03, 2024 6.564 6.589 6.435 6.544 11,755,975 +0.04(+0.61%)
May 02, 2024 6.395 6.584 6.395 6.504 12,234,715 +0.05(+0.77%)
May 01, 2024 6.524 6.658 6.375 6.455 19,846,628 +0.05(+0.78%)
Apr 30, 2024 6.574 6.643 6.385 6.405 17,456,200 -0.39(-5.70%)
Apr 29, 2024 6.723 6.802 6.604 6.792 13,629,182 +0.10(+1.48%)
Apr 26, 2024 6.763 6.822 6.683 6.693 14,840,841 +0.01(+0.15%)
Apr 25, 2024 6.534 6.743 6.395 6.683 24,123,262 +0.13(+1.97%)
Apr 24, 2024 6.494 6.574 6.465 6.554 12,357,219 +0.04(+0.61%)
Apr 23, 2024 6.335 6.544 6.296 6.514 17,513,046 +0.09(+1.39%)
Apr 22, 2024 6.445 6.524 6.340 6.425 22,580,318 -0.30(-4.43%)
Apr 19, 2024 6.445 6.767 6.425 6.723 26,812,798 +0.26(+3.99%)
Apr 18, 2024 6.445 6.503 6.350 6.465 16,535,600 +0.09(+1.40%)
Apr 17, 2024 6.286 6.475 6.266 6.375 17,576,314 +0.11(+1.74%)
Apr 16, 2024 6.256 6.357 6.157 6.266 19,511,278 -0.10(-1.56%)
Apr 15, 2024 6.405 6.435 6.196 6.365 20,298,828 +0.03(+0.47%)
Apr 12, 2024 6.504 6.763 6.286 6.335 27,579,504 -0.10(-1.54%)
Apr 11, 2024 6.405 6.455 6.286 6.435 12,646,963 +0.10(+1.57%)
Apr 10, 2024 6.216 6.405 6.177 6.335 17,235,606 -0.08(-1.24%)
Apr 09, 2024 6.504 6.524 6.355 6.415 20,330,422 +0.06(+0.94%)
Apr 08, 2024 6.405 6.514 6.286 6.355 21,246,526 +0.00(+0.00%)
Apr 05, 2024 6.246 6.475 6.187 6.355 24,307,866 +0.12(+1.91%)
Apr 04, 2024 6.326 6.345 6.236 6.236 15,672,377 -0.13(-2.03%)
Apr 03, 2024 6.196 6.412 6.177 6.365 15,213,642 +0.14(+2.23%)
Apr 02, 2024 6.147 6.246 6.117 6.226 15,917,759 +0.11(+1.79%)
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.