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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 22, 2021 | 6.96 | 7.11 | 6.88 | 7.01 | 7.01 | 14,487,800 |
| Jan 21, 2021 | 7.19 | 7.20 | 7.00 | 7.13 | 7.13 | 14,784,300 |
| Jan 20, 2021 | 7.08 | 7.26 | 7.07 | 7.19 | 7.19 | 19,513,400 |
| Jan 19, 2021 | 7.08 | 7.08 | 6.90 | 6.99 | 6.99 | 21,655,400 |
| Jan 15, 2021 | 7.13 | 7.15 | 6.95 | 6.96 | 6.96 | 15,524,400 |
| Jan 14, 2021 | 7.18 | 7.29 | 7.12 | 7.19 | 7.19 | 12,478,200 |
| Jan 13, 2021 | 7.26 | 7.41 | 7.17 | 7.18 | 7.18 | 13,512,500 |
| Jan 12, 2021 | 7.25 | 7.27 | 7.10 | 7.25 | 7.25 | 18,886,900 |
| Jan 11, 2021 | 7.23 | 7.30 | 7.13 | 7.21 | 7.21 | 20,178,100 |
| Jan 08, 2021 | 7.66 | 7.68 | 7.25 | 7.38 | 7.38 | 23,915,900 |
| Jan 07, 2021 | 8.01 | 8.15 | 7.75 | 7.83 | 7.83 | 21,495,800 |
| Jan 06, 2021 | 7.82 | 8.02 | 7.72 | 8.01 | 8.01 | 34,458,500 |
| Jan 05, 2021 | 8.09 | 8.11 | 7.79 | 7.89 | 7.89 | 14,015,200 |
| Jan 04, 2021 | 7.70 | 8.04 | 7.66 | 7.98 | 7.98 | 23,226,100 |
| Dec 31, 2020 | 7.56 | 7.62 | 7.34 | 7.34 | 7.34 | 12,080,600 |
| Dec 30, 2020 | 7.35 | 7.59 | 7.34 | 7.56 | 7.56 | 10,319,700 |
| Dec 29, 2020 | 7.32 | 7.46 | 7.27 | 7.33 | 7.33 | 14,445,200 |
| Dec 28, 2020 | 7.52 | 7.56 | 7.24 | 7.28 | 7.28 | 11,934,800 |
| Dec 24, 2020 | 7.36 | 7.48 | 7.30 | 7.39 | 7.39 | 5,908,300 |
| Dec 23, 2020 | 7.26 | 7.43 | 7.25 | 7.38 | 7.38 | 11,952,600 |
| Dec 22, 2020 | 7.52 | 7.58 | 7.09 | 7.20 | 7.20 | 21,592,800 |
| Dec 21, 2020 | 7.53 | 7.65 | 7.38 | 7.49 | 7.49 | 21,122,400 |
| Dec 18, 2020 | 7.56 | 7.64 | 7.27 | 7.63 | 7.63 | 98,912,300 |
| Dec 17, 2020 | 7.50 | 7.72 | 7.37 | 7.52 | 7.52 | 32,065,800 |
| Dec 16, 2020 | 7.20 | 7.31 | 6.96 | 7.27 | 7.27 | 29,259,600 |
| Dec 15, 2020 | 7.12 | 7.25 | 7.06 | 7.13 | 7.13 | 26,025,300 |
| Dec 14, 2020 | 7.12 | 7.13 | 6.85 | 6.90 | 6.90 | 30,973,700 |
| Dec 11, 2020 | 7.36 | 7.37 | 7.13 | 7.20 | 7.20 | 18,082,900 |
| Dec 10, 2020 | 7.39 | 7.50 | 7.23 | 7.31 | 7.31 | 9,661,900 |
| Dec 09, 2020 | 7.47 | 7.56 | 7.23 | 7.31 | 7.31 | 18,526,200 |
| Dec 08, 2020 | 7.74 | 7.80 | 7.52 | 7.55 | 7.55 | 15,918,200 |
| Dec 07, 2020 | 7.22 | 7.84 | 7.21 | 7.73 | 7.73 | 17,566,300 |
| Dec 04, 2020 | 7.34 | 7.41 | 7.16 | 7.20 | 7.20 | 12,749,000 |
| Dec 03, 2020 | 7.41 | 7.44 | 7.19 | 7.30 | 7.30 | 10,485,800 |
| Dec 02, 2020 | 7.47 | 7.47 | 7.25 | 7.35 | 7.35 | 14,529,400 |
| Dec 01, 2020 | 7.37 | 7.49 | 7.25 | 7.46 | 7.46 | 16,795,900 |
| Nov 30, 2020 | 7.06 | 7.18 | 6.96 | 7.14 | 7.14 | 12,582,900 |
| Nov 27, 2020 | 7.01 | 7.14 | 6.96 | 7.11 | 7.11 | 6,425,400 |
| Nov 25, 2020 | 7.08 | 7.24 | 6.99 | 7.12 | 7.12 | 12,705,700 |
| Nov 24, 2020 | 6.90 | 7.10 | 6.88 | 6.98 | 6.98 | 14,881,900 |
| Nov 24, 2020 | 0.03 Dividend | |||||
| Nov 23, 2020 | 7.43 | 7.47 | 7.14 | 7.17 | 7.14 | 13,499,000 |
| Nov 20, 2020 | 7.62 | 7.74 | 7.48 | 7.52 | 7.49 | 10,444,100 |
| Nov 19, 2020 | 7.43 | 7.62 | 7.38 | 7.52 | 7.49 | 10,373,800 |
| Nov 18, 2020 | 7.74 | 7.78 | 7.50 | 7.53 | 7.50 | 12,000,600 |
| Nov 17, 2020 | 7.89 | 7.95 | 7.72 | 7.77 | 7.74 | 13,208,000 |
| Nov 16, 2020 | 7.92 | 8.03 | 7.80 | 7.89 | 7.86 | 10,133,500 |
| Nov 13, 2020 | 8.07 | 8.09 | 7.93 | 8.02 | 7.99 | 12,391,200 |
| Nov 12, 2020 | 7.79 | 8.04 | 7.76 | 7.94 | 7.91 | 18,796,800 |
| Nov 11, 2020 | 7.67 | 7.75 | 7.58 | 7.66 | 7.63 | 12,808,000 |
| Nov 10, 2020 | 8.09 | 8.23 | 7.71 | 7.74 | 7.71 | 19,296,000 |
| Nov 09, 2020 | 8.01 | 8.10 | 7.67 | 8.06 | 8.03 | 21,784,400 |
| Nov 06, 2020 | 8.93 | 8.97 | 8.65 | 8.74 | 8.70 | 9,771,900 |
| Nov 05, 2020 | 8.58 | 8.89 | 8.57 | 8.84 | 8.80 | 17,128,800 |
| Nov 04, 2020 | 8.21 | 8.32 | 8.04 | 8.11 | 8.08 | 9,699,800 |
| Nov 03, 2020 | 8.28 | 8.33 | 8.13 | 8.22 | 8.19 | 10,367,900 |
| Nov 02, 2020 | 8.13 | 8.20 | 7.90 | 8.20 | 8.17 | 9,373,000 |
| Oct 30, 2020 | 7.98 | 8.04 | 7.71 | 7.97 | 7.94 | 11,923,900 |
| Oct 29, 2020 | 7.73 | 7.95 | 7.73 | 7.85 | 7.82 | 13,471,600 |
| Oct 28, 2020 | 8.43 | 8.47 | 7.80 | 7.82 | 7.79 | 24,030,000 |
| Oct 27, 2020 | 8.57 | 8.76 | 8.48 | 8.75 | 8.71 | 10,263,100 |
| Oct 26, 2020 | 8.54 | 8.70 | 8.48 | 8.51 | 8.47 | 9,766,800 |
| Oct 23, 2020 | 8.76 | 8.80 | 8.52 | 8.61 | 8.57 | 10,630,100 |
| Oct 22, 2020 | 9.00 | 9.03 | 8.69 | 8.78 | 8.74 | 12,337,100 |
| Oct 21, 2020 | 9.12 | 9.31 | 9.03 | 9.12 | 9.08 | 11,344,900 |
| Oct 20, 2020 | 8.94 | 9.06 | 8.82 | 8.98 | 8.94 | 8,236,700 |
| Oct 19, 2020 | 9.19 | 9.22 | 8.88 | 8.89 | 8.85 | 8,030,600 |
| Oct 16, 2020 | 9.25 | 9.28 | 9.10 | 9.11 | 9.07 | 6,134,400 |
| Oct 15, 2020 | 9.20 | 9.34 | 9.10 | 9.20 | 9.16 | 7,116,000 |
| Oct 14, 2020 | 9.20 | 9.42 | 9.08 | 9.35 | 9.31 | 9,747,100 |
| Oct 13, 2020 | 9.04 | 9.14 | 8.77 | 9.08 | 9.04 | 9,132,400 |
| Oct 12, 2020 | 9.09 | 9.23 | 8.95 | 9.15 | 9.11 | 6,222,600 |
| Oct 09, 2020 | 8.86 | 9.12 | 8.83 | 9.10 | 9.06 | 12,136,900 |
| Oct 08, 2020 | 8.52 | 8.67 | 8.46 | 8.62 | 8.58 | 11,957,900 |
| Oct 07, 2020 | 8.76 | 8.83 | 8.41 | 8.43 | 8.39 | 13,885,200 |
| Oct 07, 2020 | 0.03 Dividend | |||||
| Oct 06, 2020 | 9.20 | 9.24 | 8.64 | 8.65 | 8.58 | 14,908,900 |
| Oct 05, 2020 | 8.94 | 9.31 | 8.92 | 9.14 | 9.07 | 10,193,100 |
| Oct 02, 2020 | 9.02 | 9.09 | 8.85 | 8.89 | 8.82 | 7,744,800 |
| Oct 01, 2020 | 8.97 | 9.19 | 8.85 | 9.05 | 8.98 | 11,053,200 |
| Sep 30, 2020 | 8.90 | 8.93 | 8.67 | 8.82 | 8.75 | 8,566,700 |
| Sep 29, 2020 | 8.92 | 9.08 | 8.88 | 8.94 | 8.87 | 8,084,200 |
| Sep 28, 2020 | 8.89 | 8.89 | 8.61 | 8.87 | 8.80 | 15,923,100 |
| Sep 25, 2020 | 8.75 | 8.82 | 8.57 | 8.75 | 8.68 | 11,332,700 |
| Sep 24, 2020 | 8.09 | 8.85 | 8.05 | 8.84 | 8.77 | 18,700,100 |
| Sep 23, 2020 | 9.00 | 9.03 | 8.18 | 8.22 | 8.16 | 31,580,700 |
| Sep 22, 2020 | 9.30 | 9.33 | 9.09 | 9.21 | 9.14 | 12,570,100 |
| Sep 21, 2020 | 9.66 | 9.98 | 9.17 | 9.23 | 9.16 | 31,915,100 |
| Sep 18, 2020 | 9.68 | 10.32 | 9.59 | 10.00 | 9.92 | 33,886,700 |
| Sep 17, 2020 | 8.98 | 9.40 | 8.90 | 9.35 | 9.28 | 13,285,700 |
| Sep 16, 2020 | 9.45 | 9.45 | 9.19 | 9.33 | 9.26 | 13,460,900 |
| Sep 15, 2020 | 9.44 | 9.54 | 9.15 | 9.30 | 9.23 | 14,347,000 |
| Sep 14, 2020 | 8.94 | 9.28 | 8.94 | 9.26 | 9.19 | 15,673,300 |
| Sep 11, 2020 | 9.02 | 9.12 | 8.74 | 8.80 | 8.73 | 10,443,700 |
| Sep 10, 2020 | 9.28 | 9.33 | 8.83 | 8.91 | 8.84 | 17,266,300 |
| Sep 09, 2020 | 8.65 | 9.18 | 8.63 | 9.17 | 9.10 | 14,768,700 |
| Sep 08, 2020 | 8.38 | 8.74 | 8.24 | 8.54 | 8.47 | 11,538,100 |
| Sep 04, 2020 | 8.64 | 8.70 | 8.29 | 8.63 | 8.56 | 14,196,300 |
| Sep 03, 2020 | 8.67 | 8.81 | 8.44 | 8.72 | 8.65 | 16,678,600 |
| Sep 02, 2020 | 8.65 | 8.84 | 8.40 | 8.83 | 8.76 | 11,123,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
