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

Kinross Gold Corporation (NY: KGC )

9.523 -0.007 (-0.08%)
Streaming Delayed Price Updated: 9:42 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 9.450 9.620 9.420 9.530 11,893,289 +0.17(+1.82%)
Sep 30, 2024 9.340 9.500 9.270 9.360 11,961,348 -0.10(-1.06%)
Sep 27, 2024 9.760 9.770 9.460 9.460 11,865,509 -0.34(-3.47%)
Sep 26, 2024 9.710 9.890 9.680 9.800 13,474,933 +0.06(+0.62%)
Sep 25, 2024 9.750 9.970 9.690 9.740 12,856,515 -0.01(-0.10%)
Sep 24, 2024 9.690 9.820 9.600 9.750 13,875,726 +0.14(+1.46%)
Sep 23, 2024 9.580 9.885 9.550 9.610 14,023,045 +0.05(+0.52%)
Sep 20, 2024 9.460 9.645 9.430 9.560 77,555,376 +0.22(+2.36%)
Sep 19, 2024 9.380 9.450 9.204 9.340 17,397,116 +0.13(+1.41%)
Sep 18, 2024 9.430 9.650 9.140 9.210 21,769,688 -0.18(-1.92%)
Sep 17, 2024 9.440 9.500 9.275 9.390 16,668,954 -0.09(-0.95%)
Sep 16, 2024 9.670 9.680 9.260 9.480 24,613,832 -0.36(-3.66%)
Sep 13, 2024 9.970 10.10 9.764 9.840 16,708,332 +0.06(+0.61%)
Sep 12, 2024 9.310 9.835 9.300 9.780 17,287,276 +0.63(+6.89%)
Sep 11, 2024 9.010 9.165 8.890 9.150 12,104,811 +0.13(+1.44%)
Sep 10, 2024 8.560 9.040 8.550 9.020 18,588,242 +0.50(+5.87%)
Sep 09, 2024 8.420 8.550 8.360 8.520 7,484,654 +0.19(+2.28%)
Sep 06, 2024 8.660 8.735 8.310 8.330 10,416,239 -0.36(-4.14%)
Sep 05, 2024 8.750 8.840 8.660 8.690 10,844,440 +0.12(+1.40%)
Sep 04, 2024 8.570 8.700 8.490 8.570 11,694,953 -0.03(-0.35%)
Sep 03, 2024 8.910 8.940 8.450 8.600 19,837,556 -0.44(-4.87%)
Aug 30, 2024 8.970 9.060 8.940 9.040 10,971,958 +0.03(+0.33%)
Aug 29, 2024 8.820 9.030 8.820 9.010 10,939,228 +0.22(+2.50%)
Aug 28, 2024 8.780 8.840 8.700 8.790 12,885,805 -0.16(-1.79%)
Aug 27, 2024 8.930 8.995 8.855 8.950 13,529,952 -0.11(-1.21%)
Aug 26, 2024 9.240 9.240 9.041 9.060 10,626,756 -0.09(-0.98%)
Aug 23, 2024 9.160 9.265 9.050 9.150 13,168,164 +0.11(+1.22%)
Aug 22, 2024 9.100 9.170 8.930 9.040 18,307,464 -0.27(-2.90%)
Aug 21, 2024 9.380 9.410 9.120 9.310 18,701,932 -0.09(-0.96%)
Aug 20, 2024 9.430 9.580 9.350 9.400 20,505,206 +0.04(+0.43%)
Aug 19, 2024 9.140 9.390 9.125 9.360 13,586,497 +0.19(+2.07%)
Aug 16, 2024 9.100 9.190 8.950 9.170 11,881,847 +0.26(+2.92%)
Aug 15, 2024 9.030 9.045 8.750 8.910 11,993,872 -0.09(-1.00%)
Aug 14, 2024 8.930 9.020 8.840 9.000 9,980,538 +0.01(+0.11%)
Aug 13, 2024 8.870 9.060 8.850 8.990 10,673,546 +0.07(+0.78%)
Aug 12, 2024 8.570 8.930 8.550 8.920 15,605,462 +0.44(+5.19%)
Aug 09, 2024 8.540 8.600 8.385 8.480 12,426,951 +0.05(+0.59%)
Aug 08, 2024 8.260 8.540 8.130 8.430 13,123,828 +0.31(+3.82%)
Aug 07, 2024 8.690 8.710 8.080 8.120 18,292,436 -0.47(-5.47%)
Aug 06, 2024 8.400 8.700 8.295 8.590 13,993,681 +0.19(+2.26%)
Aug 05, 2024 8.050 8.470 7.840 8.400 16,800,524 -0.35(-4.00%)
Aug 02, 2024 9.290 9.445 8.600 8.750 29,601,304 -0.40(-4.37%)
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.