Kinross Gold Corporation (NY: KGC )

10.70 +0.26 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 10.82 10.46 10.75 22,957,036 +0.04(+0.37%)
Oct 23, 2024 10.51 10.73 10.47 10.71 16,022,912 +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 13,035,019 -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%)
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 -0.24(-2.59%)
Aug 21, 2024 9.350 9.380 9.091 9.280 18,762,390 -0.09(-0.96%)
Aug 20, 2024 9.400 9.549 9.320 9.370 20,571,494 +0.04(+0.43%)
Aug 19, 2024 9.111 9.360 9.096 9.330 13,630,419 +0.19(+2.07%)
Aug 16, 2024 9.071 9.160 8.921 9.140 11,920,258 +0.26(+2.92%)
Aug 15, 2024 9.001 9.016 8.722 8.881 12,032,645 -0.09(-1.00%)
Aug 14, 2024 8.901 8.991 8.812 8.971 10,012,803 +0.01(+0.11%)
Aug 13, 2024 8.841 9.031 8.821 8.961 10,708,051 +0.07(+0.78%)
Aug 12, 2024 8.542 8.901 8.522 8.891 15,655,911 +0.44(+5.19%)
Aug 09, 2024 8.512 8.572 8.358 8.453 12,467,124 +0.05(+0.59%)
Aug 08, 2024 8.233 8.512 8.104 8.403 13,166,254 +0.31(+3.82%)
Aug 07, 2024 8.662 8.682 8.054 8.094 18,351,572 -0.47(-5.47%)
Aug 06, 2024 8.373 8.672 8.268 8.562 14,038,919 +0.19(+2.26%)
Aug 05, 2024 8.024 8.443 7.815 8.373 16,854,836 -0.35(-4.00%)
Aug 02, 2024 9.260 9.415 8.572 8.722 29,696,998 -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.