U.S. Markets closed

Kinross Gold Corporation (KGC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.50-0.06 (-0.91%)
At close: 4:00PM EDT
6.55 +0.05 (0.77%)
After hours: 06:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 02, 20216.526.556.416.506.508,432,779
Jul 30, 20216.486.626.466.566.569,535,000
Jul 29, 20216.416.686.396.546.5422,833,500
Jul 28, 20216.146.286.116.276.2712,993,100
Jul 27, 20216.176.186.086.156.1512,580,100
Jul 26, 20216.126.286.116.186.189,905,900
Jul 23, 20216.126.186.056.126.1218,033,900
Jul 22, 20216.166.195.986.116.1115,388,700
Jul 21, 20216.066.216.006.156.1511,685,300
Jul 20, 20216.166.246.036.086.0813,262,200
Jul 19, 20216.136.175.986.096.0915,518,300
Jul 16, 20216.416.446.186.206.2012,565,300
Jul 15, 20216.406.466.326.466.4610,247,900
Jul 14, 20216.406.536.346.386.3811,260,900
Jul 13, 20216.206.446.206.286.2814,954,700
Jul 12, 20216.296.306.186.196.1915,189,700
Jul 09, 20216.236.376.236.306.3022,039,600
Jul 08, 20216.496.576.166.206.2027,675,500
Jul 07, 20216.556.556.376.466.4610,645,300
Jul 06, 20216.566.616.416.496.4913,319,100
Jul 02, 20216.466.556.406.446.4410,757,900
Jul 01, 20216.466.476.316.366.366,356,900
Jun 30, 20216.276.426.266.356.359,908,100
Jun 29, 20216.216.376.156.286.2811,329,900
Jun 28, 20216.396.446.256.326.3212,271,200
Jun 25, 20216.576.586.336.386.3813,833,700
Jun 24, 20216.456.546.426.466.4615,181,400
Jun 23, 20216.506.546.366.366.3618,402,400
Jun 22, 20216.326.386.106.366.3634,132,900
Jun 21, 20216.536.586.406.506.5015,451,500
Jun 18, 20216.746.746.426.426.4221,856,900
Jun 17, 20216.846.896.606.686.6830,209,400
Jun 16, 20217.587.597.097.117.1129,259,700
Jun 15, 20217.747.797.627.667.666,554,800
Jun 14, 20217.697.807.637.767.766,962,400
Jun 11, 20217.897.987.807.817.817,740,300
Jun 10, 20217.787.977.737.967.969,485,400
Jun 09, 20217.857.917.777.777.775,658,100
Jun 08, 20217.977.987.787.797.799,891,800
Jun 07, 20217.948.027.887.997.996,783,200
Jun 04, 20218.008.047.937.987.986,645,000
Jun 03, 20217.977.987.837.897.899,954,900
Jun 02, 20218.098.238.068.178.176,745,200
Jun 02, 20210.03 Dividend
Jun 01, 20218.188.238.058.138.1010,486,600
May 28, 20217.948.117.878.108.079,687,300
May 27, 20218.078.107.957.977.9414,196,000
May 26, 20218.158.208.078.108.079,859,000
May 25, 20218.028.107.928.078.0410,451,100
May 24, 20218.038.097.978.048.017,697,700
May 21, 20218.188.187.968.048.0116,770,700
May 20, 20218.088.167.998.128.0913,387,300
May 19, 20218.138.327.938.017.9818,990,400
May 18, 20218.318.318.108.228.1915,296,400
May 17, 20217.818.347.798.268.2324,974,600
May 14, 20217.627.797.587.787.7513,806,300
May 13, 20217.297.537.247.507.4713,728,800
May 12, 20217.517.597.257.327.2922,199,000
May 11, 20217.557.727.517.667.6313,616,400
May 10, 20217.857.967.717.747.7118,175,300
May 07, 20217.727.837.667.747.7113,846,300
May 06, 20217.347.717.347.597.5616,223,800
May 05, 20217.297.307.197.307.277,798,800
May 04, 20217.347.507.177.257.2212,413,900
May 03, 20217.197.427.177.377.3412,658,200
Apr 30, 20217.097.147.027.047.019,347,400
Apr 29, 20217.247.247.057.117.088,900,000
Apr 28, 20217.127.307.047.247.218,624,700
Apr 27, 20217.377.377.157.167.137,846,100
Apr 26, 20217.367.387.257.357.328,514,000
Apr 23, 20217.647.667.347.357.3211,921,600
Apr 22, 20217.637.637.487.547.519,848,200
Apr 21, 20217.657.787.617.727.6911,775,700
Apr 20, 20217.447.647.417.597.5611,390,500
Apr 19, 20217.487.507.397.457.428,654,300
Apr 16, 20217.577.587.447.507.479,724,800
Apr 15, 20217.287.537.277.467.4314,037,700
Apr 14, 20217.337.337.127.167.138,585,900
Apr 13, 20217.277.447.277.347.319,261,700
Apr 12, 20217.377.377.207.237.209,413,900
Apr 09, 20217.297.427.247.417.3811,195,000
Apr 08, 20217.317.497.317.467.4316,481,100
Apr 07, 20217.217.247.157.177.149,291,600
Apr 06, 20217.107.307.087.257.2215,416,900
Apr 05, 20217.067.106.947.047.0111,765,500
Apr 01, 20216.787.056.727.026.9918,863,100
Mar 31, 20216.486.756.466.676.6511,965,000
Mar 30, 20216.526.546.436.446.4215,280,100
Mar 29, 20216.656.726.556.726.7011,210,700
Mar 26, 20216.556.726.556.726.708,683,200
Mar 25, 20216.586.666.496.576.5510,770,200
Mar 24, 20216.716.746.606.636.6112,075,200
Mar 23, 20216.896.906.666.726.7012,472,900
Mar 22, 20216.947.016.896.946.919,366,900
Mar 19, 20216.857.016.806.926.8919,982,000
Mar 18, 20216.926.976.816.846.8113,771,200
Mar 17, 20216.817.146.767.067.0320,781,900
Mar 16, 20216.926.946.796.886.8513,127,900
Mar 15, 20216.806.886.736.886.8513,767,800
Mar 12, 20216.646.776.606.736.7113,059,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...