U.S. markets closed

Kinross Gold Corporation (KGC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.01-0.12 (-1.68%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20216.967.116.887.017.0114,487,800
Jan 21, 20217.197.207.007.137.1314,784,300
Jan 20, 20217.087.267.077.197.1919,513,400
Jan 19, 20217.087.086.906.996.9921,655,400
Jan 15, 20217.137.156.956.966.9615,524,400
Jan 14, 20217.187.297.127.197.1912,478,200
Jan 13, 20217.267.417.177.187.1813,512,500
Jan 12, 20217.257.277.107.257.2518,886,900
Jan 11, 20217.237.307.137.217.2120,178,100
Jan 08, 20217.667.687.257.387.3823,915,900
Jan 07, 20218.018.157.757.837.8321,495,800
Jan 06, 20217.828.027.728.018.0134,458,500
Jan 05, 20218.098.117.797.897.8914,015,200
Jan 04, 20217.708.047.667.987.9823,226,100
Dec 31, 20207.567.627.347.347.3412,080,600
Dec 30, 20207.357.597.347.567.5610,319,700
Dec 29, 20207.327.467.277.337.3314,445,200
Dec 28, 20207.527.567.247.287.2811,934,800
Dec 24, 20207.367.487.307.397.395,908,300
Dec 23, 20207.267.437.257.387.3811,952,600
Dec 22, 20207.527.587.097.207.2021,592,800
Dec 21, 20207.537.657.387.497.4921,122,400
Dec 18, 20207.567.647.277.637.6398,912,300
Dec 17, 20207.507.727.377.527.5232,065,800
Dec 16, 20207.207.316.967.277.2729,259,600
Dec 15, 20207.127.257.067.137.1326,025,300
Dec 14, 20207.127.136.856.906.9030,973,700
Dec 11, 20207.367.377.137.207.2018,082,900
Dec 10, 20207.397.507.237.317.319,661,900
Dec 09, 20207.477.567.237.317.3118,526,200
Dec 08, 20207.747.807.527.557.5515,918,200
Dec 07, 20207.227.847.217.737.7317,566,300
Dec 04, 20207.347.417.167.207.2012,749,000
Dec 03, 20207.417.447.197.307.3010,485,800
Dec 02, 20207.477.477.257.357.3514,529,400
Dec 01, 20207.377.497.257.467.4616,795,900
Nov 30, 20207.067.186.967.147.1412,582,900
Nov 27, 20207.017.146.967.117.116,425,400
Nov 25, 20207.087.246.997.127.1212,705,700
Nov 24, 20206.907.106.886.986.9814,881,900
Nov 24, 20200.03 Dividend
Nov 23, 20207.437.477.147.177.1413,499,000
Nov 20, 20207.627.747.487.527.4910,444,100
Nov 19, 20207.437.627.387.527.4910,373,800
Nov 18, 20207.747.787.507.537.5012,000,600
Nov 17, 20207.897.957.727.777.7413,208,000
Nov 16, 20207.928.037.807.897.8610,133,500
Nov 13, 20208.078.097.938.027.9912,391,200
Nov 12, 20207.798.047.767.947.9118,796,800
Nov 11, 20207.677.757.587.667.6312,808,000
Nov 10, 20208.098.237.717.747.7119,296,000
Nov 09, 20208.018.107.678.068.0321,784,400
Nov 06, 20208.938.978.658.748.709,771,900
Nov 05, 20208.588.898.578.848.8017,128,800
Nov 04, 20208.218.328.048.118.089,699,800
Nov 03, 20208.288.338.138.228.1910,367,900
Nov 02, 20208.138.207.908.208.179,373,000
Oct 30, 20207.988.047.717.977.9411,923,900
Oct 29, 20207.737.957.737.857.8213,471,600
Oct 28, 20208.438.477.807.827.7924,030,000
Oct 27, 20208.578.768.488.758.7110,263,100
Oct 26, 20208.548.708.488.518.479,766,800
Oct 23, 20208.768.808.528.618.5710,630,100
Oct 22, 20209.009.038.698.788.7412,337,100
Oct 21, 20209.129.319.039.129.0811,344,900
Oct 20, 20208.949.068.828.988.948,236,700
Oct 19, 20209.199.228.888.898.858,030,600
Oct 16, 20209.259.289.109.119.076,134,400
Oct 15, 20209.209.349.109.209.167,116,000
Oct 14, 20209.209.429.089.359.319,747,100
Oct 13, 20209.049.148.779.089.049,132,400
Oct 12, 20209.099.238.959.159.116,222,600
Oct 09, 20208.869.128.839.109.0612,136,900
Oct 08, 20208.528.678.468.628.5811,957,900
Oct 07, 20208.768.838.418.438.3913,885,200
Oct 07, 20200.03 Dividend
Oct 06, 20209.209.248.648.658.5814,908,900
Oct 05, 20208.949.318.929.149.0710,193,100
Oct 02, 20209.029.098.858.898.827,744,800
Oct 01, 20208.979.198.859.058.9811,053,200
Sep 30, 20208.908.938.678.828.758,566,700
Sep 29, 20208.929.088.888.948.878,084,200
Sep 28, 20208.898.898.618.878.8015,923,100
Sep 25, 20208.758.828.578.758.6811,332,700
Sep 24, 20208.098.858.058.848.7718,700,100
Sep 23, 20209.009.038.188.228.1631,580,700
Sep 22, 20209.309.339.099.219.1412,570,100
Sep 21, 20209.669.989.179.239.1631,915,100
Sep 18, 20209.6810.329.5910.009.9233,886,700
Sep 17, 20208.989.408.909.359.2813,285,700
Sep 16, 20209.459.459.199.339.2613,460,900
Sep 15, 20209.449.549.159.309.2314,347,000
Sep 14, 20208.949.288.949.269.1915,673,300
Sep 11, 20209.029.128.748.808.7310,443,700
Sep 10, 20209.289.338.838.918.8417,266,300
Sep 09, 20208.659.188.639.179.1014,768,700
Sep 08, 20208.388.748.248.548.4711,538,100
Sep 04, 20208.648.708.298.638.5614,196,300
Sep 03, 20208.678.818.448.728.6516,678,600
Sep 02, 20208.658.848.408.838.7611,123,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...