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

Kinross Gold Corporation (NY: KGC )

9.250 +0.180 (+1.98%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 20, 2024 9.170 9.340 9.080 9.250 25,658,442 +0.18(+1.93%)
Dec 19, 2024 9.080 9.235 9.030 9.075 16,415,016 +0.04(+0.50%)
Dec 18, 2024 9.570 9.580 8.995 9.030 19,837,776 -0.54(-5.64%)
Dec 17, 2024 9.550 9.660 9.480 9.570 18,125,928 -0.19(-1.95%)
Dec 16, 2024 9.785 9.820 9.610 9.760 20,871,360 -0.01(-0.10%)
Dec 13, 2024 9.940 10.04 9.670 9.770 15,684,542 -0.28(-2.79%)
Dec 12, 2024 10.40 10.41 10.04 10.05 17,066,826 -0.51(-4.83%)
Dec 11, 2024 10.11 10.57 10.10 10.56 12,506,738 +0.48(+4.76%)
Dec 10, 2024 10.04 10.20 10.01 10.08 16,901,686 +0.16(+1.61%)
Dec 09, 2024 10.04 10.15 9.890 9.920 17,579,892 +0.17(+1.74%)
Dec 06, 2024 9.840 9.880 9.690 9.750 13,222,976 -0.15(-1.52%)
Dec 05, 2024 9.920 10.11 9.820 9.900 12,584,254 -0.04(-0.40%)
Dec 04, 2024 9.870 10.12 9.840 9.940 15,056,849 +0.02(+0.20%)
Dec 03, 2024 9.660 10.04 9.660 9.920 16,328,883 +0.39(+4.09%)
Dec 02, 2024 9.690 9.720 9.490 9.530 13,852,677 -0.18(-1.85%)
Nov 29, 2024 9.880 10.04 9.630 9.710 11,778,132 -0.09(-0.92%)
Nov 27, 2024 10.02 10.12 9.760 9.800 13,257,468 -0.18(-1.80%)
Nov 26, 2024 9.800 9.980 9.730 9.980 14,870,120 +0.17(+1.73%)
Nov 25, 2024 9.800 9.940 9.750 9.810 24,279,026 -0.41(-4.01%)
Nov 22, 2024 10.16 10.30 10.04 10.22 15,614,398 +0.14(+1.39%)
Nov 21, 2024 10.11 10.11 9.920 10.08 14,042,033 +0.11(+1.10%)
Nov 20, 2024 9.930 10.03 9.820 9.970 14,602,737 -0.03(-0.30%)
Nov 19, 2024 9.880 10.00 9.800 10.00 23,086,816 +0.25(+2.56%)
Nov 18, 2024 9.600 9.790 9.540 9.750 19,916,616 +0.50(+5.41%)
Nov 15, 2024 9.440 9.440 9.190 9.250 15,117,530 -0.14(-1.49%)
Nov 14, 2024 9.240 9.530 9.130 9.390 17,727,914 +0.10(+1.08%)
Nov 13, 2024 9.590 9.680 9.230 9.290 17,532,232 -0.21(-2.21%)
Nov 12, 2024 9.350 9.515 9.260 9.500 20,530,770 +0.05(+0.53%)
Nov 11, 2024 9.970 10.20 9.360 9.450 27,136,522 -1.02(-9.74%)
Nov 08, 2024 10.51 10.61 10.29 10.47 20,690,074 -0.22(-2.06%)
Nov 07, 2024 10.14 10.74 10.00 10.69 22,406,230 +0.84(+8.53%)
Nov 06, 2024 9.340 10.02 9.190 9.850 28,830,592 -0.18(-1.79%)
Nov 05, 2024 10.06 10.15 9.980 10.03 15,915,908 +0.06(+0.60%)
Nov 04, 2024 10.01 10.14 9.930 9.970 12,786,381 -0.01(-0.10%)
Nov 01, 2024 10.17 10.23 9.970 9.980 13,884,734 -0.10(-0.99%)
Oct 31, 2024 10.31 10.35 9.895 10.08 18,533,856 -0.40(-3.82%)
Oct 30, 2024 10.70 10.70 10.42 10.48 18,071,088 -0.22(-2.06%)
Oct 29, 2024 10.50 10.70 10.32 10.70 14,659,805 +0.26(+2.49%)
Oct 28, 2024 10.48 10.56 10.44 10.44 10,436,074 -0.09(-0.85%)
Oct 25, 2024 10.68 10.74 10.45 10.53 13,695,998 -0.22(-2.05%)
Oct 24, 2024 10.78 10.81 10.46 10.75 22,957,036 +0.04(+0.37%)
Oct 23, 2024 10.51 10.73 10.47 10.71 16,025,111 +0.01(+0.09%)
Oct 22, 2024 10.62 10.74 10.58 10.70 13,540,686 +0.16(+1.52%)
Oct 21, 2024 10.77 10.82 10.50 10.54 14,632,971 -0.07(-0.66%)
Oct 18, 2024 10.25 10.64 10.21 10.61 14,953,819 +0.46(+4.53%)
Oct 17, 2024 10.13 10.29 10.06 10.15 13,317,267 +0.12(+1.20%)
Oct 16, 2024 10.09 10.22 9.951 10.03 12,011,433 +0.10(+1.01%)
Oct 15, 2024 9.870 10.06 9.824 9.930 10,674,396 +0.07(+0.71%)
Oct 14, 2024 9.810 9.900 9.714 9.860 6,516,947 +0.04(+0.41%)
Oct 11, 2024 9.930 10.06 9.800 9.820 9,423,025 -0.03(-0.30%)
Oct 10, 2024 9.490 9.870 9.455 9.850 13,994,290 +0.43(+4.56%)
Oct 09, 2024 9.390 9.440 9.220 9.420 12,145,821 -0.01(-0.11%)
Oct 08, 2024 9.230 9.440 9.215 9.430 9,503,406 +0.10(+1.07%)
Oct 07, 2024 9.410 9.420 9.270 9.330 8,684,149 -0.09(-0.96%)
Oct 04, 2024 9.470 9.625 9.370 9.420 13,039,030 -0.11(-1.15%)
Oct 03, 2024 9.630 9.705 9.450 9.530 11,900,667 -0.24(-2.46%)
Oct 02, 2024 9.520 9.790 9.480 9.770 11,113,257 +0.24(+2.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.