Skip to main content

Kinross Gold Corporation (NY: KGC )

8.640 -0.210 (-2.37%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 9.090 9.220 8.840 8.850 15,280,643 -0.18(-1.99%)
Jul 23, 2024 8.930 9.040 8.880 9.030 11,231,181 +0.12(+1.35%)
Jul 22, 2024 8.790 8.950 8.740 8.910 13,719,264 +0.09(+1.02%)
Jul 19, 2024 8.650 8.900 8.550 8.820 14,197,761 -0.09(-1.01%)
Jul 18, 2024 9.110 9.120 8.840 8.910 20,109,888 -0.14(-1.55%)
Jul 17, 2024 9.300 9.410 9.050 9.050 20,502,872 -0.27(-2.90%)
Jul 16, 2024 9.150 9.360 9.125 9.320 18,561,320 +0.20(+2.19%)
Jul 15, 2024 9.210 9.277 9.100 9.120 16,371,675 -0.09(-0.98%)
Jul 12, 2024 9.030 9.290 9.010 9.210 14,991,361 +0.03(+0.33%)
Jul 11, 2024 9.130 9.210 8.905 9.180 17,685,866 +0.23(+2.57%)
Jul 10, 2024 8.660 8.970 8.640 8.950 18,891,316 +0.36(+4.19%)
Jul 09, 2024 8.610 8.650 8.500 8.590 15,064,902 +0.01(+0.12%)
Jul 08, 2024 8.360 8.600 8.330 8.580 18,831,552 +0.11(+1.30%)
Jul 05, 2024 8.390 8.550 8.370 8.470 15,463,117 +0.18(+2.17%)
Jul 03, 2024 8.170 8.350 8.120 8.290 8,111,194 +0.27(+3.37%)
Jul 02, 2024 8.260 8.390 7.890 8.020 20,810,548 -0.22(-2.67%)
Jul 01, 2024 8.340 8.420 8.220 8.240 11,928,151 -0.08(-0.96%)
Jun 28, 2024 8.360 8.400 8.200 8.320 22,908,702 +0.00(+0.00%)
Jun 27, 2024 7.950 8.340 7.950 8.320 20,616,092 +0.45(+5.72%)
Jun 26, 2024 7.540 7.880 7.520 7.870 15,944,471 +0.25(+3.28%)
Jun 25, 2024 7.590 7.710 7.560 7.620 11,970,317 -0.02(-0.26%)
Jun 24, 2024 7.700 7.730 7.590 7.640 11,187,620 +0.02(+0.26%)
Jun 21, 2024 7.640 7.670 7.490 7.620 35,649,964 -0.07(-0.91%)
Jun 20, 2024 7.570 7.775 7.530 7.690 20,798,976 +0.18(+2.40%)
Jun 18, 2024 7.380 7.570 7.334 7.510 14,884,670 +0.12(+1.62%)
Jun 17, 2024 7.370 7.415 7.200 7.390 13,759,290 -0.02(-0.27%)
Jun 14, 2024 7.500 7.510 7.310 7.410 13,229,513 +0.03(+0.41%)
Jun 13, 2024 7.460 7.585 7.320 7.380 14,429,489 -0.10(-1.34%)
Jun 12, 2024 7.690 7.750 7.450 7.480 16,421,620 -0.02(-0.27%)
Jun 11, 2024 7.470 7.550 7.395 7.500 12,045,931 -0.03(-0.40%)
Jun 10, 2024 7.420 7.540 7.300 7.530 15,973,458 +0.13(+1.76%)
Jun 07, 2024 7.640 7.690 7.390 7.400 18,006,028 -0.59(-7.38%)
Jun 06, 2024 7.830 8.020 7.785 7.990 14,936,081 +0.11(+1.40%)
Jun 05, 2024 7.750 7.890 7.690 7.880 14,291,814 +0.21(+2.74%)
Jun 04, 2024 7.940 7.985 7.610 7.670 21,293,088 -0.42(-5.19%)
Jun 03, 2024 8.180 8.180 8.010 8.090 13,208,473 -0.04(-0.49%)
May 31, 2024 8.170 8.220 7.970 8.130 15,348,666 +0.01(+0.12%)
May 30, 2024 7.990 8.150 7.970 8.120 12,959,078 +0.18(+2.27%)
May 29, 2024 8.010 8.129 7.920 7.940 11,189,179 -0.21(-2.57%)
May 28, 2024 8.139 8.244 8.081 8.149 15,748,876 +0.11(+1.36%)
May 24, 2024 7.920 8.070 7.920 8.040 11,987,965 +0.19(+2.41%)
May 23, 2024 7.870 8.010 7.781 7.850 22,363,762 -0.05(-0.63%)
May 22, 2024 8.040 8.060 7.830 7.900 26,200,410 -0.29(-3.53%)
May 21, 2024 8.050 8.199 8.010 8.189 15,822,836 +0.06(+0.74%)
May 20, 2024 7.990 8.139 7.890 8.129 12,370,517 +0.16(+2.00%)
May 17, 2024 7.910 7.990 7.865 7.970 12,087,039 +0.16(+2.04%)
May 16, 2024 7.810 7.890 7.721 7.810 11,093,833 -0.01(-0.13%)
May 15, 2024 7.840 7.890 7.682 7.820 10,604,819 +0.05(+0.64%)
May 14, 2024 7.611 7.771 7.571 7.771 13,141,171 +0.21(+2.77%)
May 13, 2024 7.532 7.656 7.492 7.561 13,323,605 +0.00(+0.00%)
May 10, 2024 7.591 7.671 7.512 7.561 20,431,274 +0.06(+0.80%)
May 09, 2024 7.153 7.532 7.138 7.502 18,704,304 +0.43(+6.06%)
May 08, 2024 6.774 7.173 6.754 7.073 27,254,680 +0.33(+4.87%)
May 07, 2024 6.685 6.754 6.645 6.745 11,126,365 +0.02(+0.30%)
May 06, 2024 6.725 6.789 6.669 6.725 12,187,427 +0.16(+2.43%)
May 03, 2024 6.585 6.610 6.456 6.565 11,718,094 +0.04(+0.61%)
May 02, 2024 6.416 6.605 6.416 6.525 12,195,291 +0.05(+0.77%)
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.