Financial News

Kinross Gold Corporation (NY: KGC )

9.340 +0.130 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 8.951 9.240 8.821 9.121 20,394,232 +0.09(+0.99%)
Jul 31, 2024 8.871 9.121 8.812 9.031 20,130,622 +0.32(+3.66%)
Jul 30, 2024 8.792 8.826 8.552 8.712 14,020,664 -0.02(-0.23%)
Jul 29, 2024 8.662 8.732 8.547 8.732 12,044,620 +0.15(+1.74%)
Jul 26, 2024 8.642 8.722 8.522 8.582 11,411,824 +0.07(+0.82%)
Jul 25, 2024 8.542 8.632 8.333 8.512 29,089,148 -0.31(-3.50%)
Jul 24, 2024 9.061 9.190 8.812 8.821 15,330,042 -0.18(-1.99%)
Jul 23, 2024 8.901 9.011 8.851 9.001 11,267,489 +0.12(+1.35%)
Jul 22, 2024 8.762 8.921 8.712 8.881 13,763,615 +0.09(+1.02%)
Jul 19, 2024 8.622 8.871 8.522 8.792 14,243,659 -0.09(-1.01%)
Jul 18, 2024 9.081 9.091 8.812 8.881 20,174,898 -0.14(-1.55%)
Jul 17, 2024 9.270 9.380 9.021 9.021 20,569,152 -0.27(-2.90%)
Jul 16, 2024 9.121 9.330 9.096 9.290 18,621,324 +0.20(+2.19%)
Jul 15, 2024 9.180 9.247 9.071 9.091 16,424,601 -0.09(-0.98%)
Jul 12, 2024 9.001 9.260 8.981 9.180 15,039,825 +0.03(+0.33%)
Jul 11, 2024 9.101 9.180 8.876 9.150 17,743,040 +0.23(+2.57%)
Jul 10, 2024 8.632 8.941 8.612 8.921 18,952,388 +0.36(+4.19%)
Jul 09, 2024 8.582 8.622 8.473 8.562 15,113,603 +0.01(+0.12%)
Jul 08, 2024 8.333 8.572 8.303 8.552 18,892,430 +0.11(+1.30%)
Jul 05, 2024 8.363 8.522 8.343 8.443 15,513,106 +0.18(+2.17%)
Jul 03, 2024 8.144 8.323 8.094 8.263 8,137,415 +0.27(+3.37%)
Jul 02, 2024 8.233 8.363 7.865 7.994 20,877,824 -0.22(-2.67%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback