Kinross Gold Corporation (NY: KGC )

7.820 USD -0.930 (-10.63%)
Official Closing Price Updated: 7:59 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 8.430 8.470 7.800 7.820 24,028,816 -0.93(-10.63%)
Oct 27, 2020 8.570 8.760 8.480 8.750 10,263,051 +0.24(+2.82%)
Oct 26, 2020 8.540 8.700 8.480 8.510 9,766,797 -0.10(-1.16%)
Oct 23, 2020 8.760 8.800 8.520 8.610 10,630,300 -0.17(-1.94%)
Oct 22, 2020 9.000 9.030 8.690 8.780 12,336,838 -0.34(-3.73%)
Oct 21, 2020 9.120 9.310 9.030 9.120 11,344,072 +0.14(+1.56%)
Oct 20, 2020 8.940 9.060 8.820 8.980 8,240,915 +0.09(+1.01%)
Oct 19, 2020 9.190 9.220 8.880 8.890 8,030,630 -0.22(-2.41%)
Oct 16, 2020 9.250 9.280 9.100 9.110 6,134,500 -0.09(-0.98%)
Oct 15, 2020 9.200 9.340 9.100 9.200 7,119,540 -0.15(-1.60%)
Oct 14, 2020 9.200 9.420 9.080 9.350 9,747,113 +0.27(+2.97%)
Oct 13, 2020 9.040 9.140 8.770 9.080 9,132,241 -0.07(-0.77%)
Oct 12, 2020 9.090 9.230 8.950 9.150 6,221,718 +0.05(+0.55%)
Oct 09, 2020 8.860 9.120 8.830 9.100 12,136,900 +0.48(+5.57%)
Oct 08, 2020 8.520 8.670 8.450 8.620 11,956,994 +0.19(+2.25%)
Oct 07, 2020 8.760 8.830 8.410 8.430 13,876,747 -0.24(-2.77%)
Oct 06, 2020 9.200 9.240 8.640 8.670 14,905,679 -0.47(-5.14%)
Oct 05, 2020 8.940 9.310 8.920 9.140 10,193,075 +0.25(+2.81%)
Oct 02, 2020 9.020 9.090 8.850 8.890 7,744,800 -0.16(-1.77%)
Oct 01, 2020 8.970 9.190 8.850 9.050 11,052,583 +0.23(+2.61%)
Sep 30, 2020 8.900 8.925 8.670 8.820 8,566,323 -0.12(-1.34%)
Sep 29, 2020 8.920 9.080 8.881 8.940 8,087,410 +0.07(+0.79%)
Sep 28, 2020 8.890 8.890 8.610 8.870 15,918,748 +0.12(+1.37%)
Sep 25, 2020 8.750 8.820 8.570 8.750 11,332,700 -0.09(-1.02%)
Sep 24, 2020 8.090 8.850 8.050 8.840 18,698,437 +0.62(+7.54%)
Sep 23, 2020 9.000 9.030 8.180 8.220 31,573,253 -0.99(-10.75%)
Sep 22, 2020 9.300 9.330 9.090 9.210 12,565,593 -0.02(-0.22%)
Sep 21, 2020 9.660 9.980 9.170 9.230 31,910,109 -0.77(-7.70%)
Sep 18, 2020 9.680 10.31 9.590 10.00 33,886,600 +0.65(+6.95%)
Sep 17, 2020 8.980 9.400 8.900 9.350 13,282,517 +0.02(+0.21%)
Sep 16, 2020 9.450 9.450 9.190 9.330 13,462,703 +0.03(+0.32%)
Sep 15, 2020 9.440 9.535 9.155 9.300 14,343,552 +0.04(+0.43%)
Sep 14, 2020 8.940 9.280 8.940 9.260 15,671,175 +0.46(+5.23%)
Sep 11, 2020 9.020 9.120 8.745 8.800 10,443,600 -0.11(-1.23%)
Sep 10, 2020 9.280 9.330 8.830 8.910 17,265,062 -0.26(-2.84%)
Sep 09, 2020 8.650 9.180 8.630 9.170 14,768,551 +0.63(+7.38%)
Sep 08, 2020 8.380 8.740 8.240 8.540 11,537,562 -0.09(-1.04%)
Sep 04, 2020 8.640 8.700 8.290 8.630 14,196,200 -0.09(-1.03%)
Sep 03, 2020 8.670 8.810 8.440 8.720 16,677,712 -0.11(-1.25%)
Sep 02, 2020 8.650 8.840 8.400 8.830 11,122,369 +0.07(+0.80%)
Sep 01, 2020 9.070 9.100 8.650 8.760 9,873,305 -0.12(-1.35%)
Aug 31, 2020 8.960 9.100 8.850 8.880 14,000,000 -0.01(-0.11%)
Aug 28, 2020 8.670 9.005 8.610 8.890 13,710,100 +0.43(+5.08%)
Aug 27, 2020 8.860 8.860 8.330 8.460 17,205,011 -0.28(-3.20%)
Aug 26, 2020 8.410 8.730 8.400 8.740 15,561,417 +0.22(+2.58%)
Aug 25, 2020 8.520 8.550 8.310 8.520 12,183,595 +0.02(+0.24%)
Aug 24, 2020 8.760 8.780 8.450 8.500 12,569,359 -0.15(-1.73%)
Aug 21, 2020 8.750 8.780 8.510 8.650 10,771,900 -0.27(-3.03%)
Aug 20, 2020 8.760 9.000 8.700 8.920 12,931,934 +0.07(+0.79%)
Aug 19, 2020 9.090 9.230 8.770 8.850 15,373,988 -0.36(-3.91%)
Aug 18, 2020 9.610 9.640 9.110 9.210 18,184,370 -0.09(-0.97%)
Aug 17, 2020 9.100 9.410 9.020 9.300 21,493,880 +0.59(+6.77%)
Aug 14, 2020 8.800 8.840 8.590 8.710 13,675,900 -0.10(-1.14%)
Aug 13, 2020 8.650 8.900 8.630 8.810 15,914,758 +0.29(+3.40%)
Aug 12, 2020 8.810 8.850 8.510 8.520 17,975,309 -0.02(-0.23%)
Aug 11, 2020 8.580 9.000 8.400 8.540 30,261,503 -0.78(-8.37%)
Aug 10, 2020 9.480 9.800 9.310 9.320 13,126,300 -0.09(-0.96%)
Aug 07, 2020 9.550 9.650 9.300 9.410 19,326,100 -0.35(-3.59%)
Aug 06, 2020 10.10 10.11 9.640 9.760 22,600,416 -0.11(-1.11%)
Aug 05, 2020 9.880 10.20 9.730 9.870 31,307,043 +0.21(+2.17%)
Aug 04, 2020 9.280 9.680 9.140 9.660 18,873,152 +0.38(+4.09%)
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.