Kinross Gold Corporation (KGC)

30.68
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 9:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kinross Gold Corporation (KGC)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202631.1631.2230.2130.687,647,57930.68
8/28/202632.7132.7330.8431.2711,083,98831.27
8/27/202632.3232.7631.8732.518,351,33532.51
8/26/202632.9032.9432.1532.328,323,21832.32
8/25/202632.3233.4832.2033.489,083,68633.48
8/24/202633.0333.4132.3832.989,894,37032.98
8/21/202632.1732.9132.0832.7612,845,71532.76
8/20/202629.6331.5029.6131.4310,703,62231.43
8/19/202628.3730.0928.2229.9012,444,14929.86
8/18/202627.2527.5227.0027.124,358,38427.08
8/17/202627.5428.0527.3627.724,600,60327.68
8/14/202627.2727.7327.1627.315,172,62927.27
8/13/202627.1727.3026.5426.858,414,38726.81
8/12/202628.0228.0427.3227.488,409,46427.44
8/11/202627.4927.6627.0027.249,153,06427.20
8/10/202627.6027.6126.9327.408,442,89127.36
8/07/202627.2027.6527.0227.6414,124,84227.60
8/06/202625.4126.1225.2425.627,613,76025.59
8/05/202625.0025.8524.9425.7014,441,53525.67
8/04/202624.2024.3823.5423.608,297,35223.57
8/03/202622.9623.4822.7723.435,119,42923.40
7/31/202623.0523.2522.3623.105,264,85123.07
7/30/202623.7323.8422.6823.6211,491,03723.59
7/29/202623.4023.9422.7323.218,957,23223.18
7/28/202623.5223.7723.1123.515,583,37023.48
7/27/202624.1724.3823.4123.925,447,67223.89
7/24/202623.8924.2623.6223.855,379,11623.82
7/23/202623.4923.8123.2523.674,945,32523.64
7/22/202623.9824.7023.9324.246,476,83124.21
7/21/202623.1823.4622.8523.417,080,11023.38
7/20/202622.5722.8122.3922.538,663,20722.50
7/17/202622.4922.8822.2922.578,569,39322.54
7/16/202623.0923.3022.7322.927,792,20522.89
7/15/202624.0524.1823.2723.664,876,81323.63
7/14/202624.2924.6323.7723.917,277,89723.88
7/13/202623.7923.9523.1923.487,155,50323.45
7/10/202623.9624.2423.7324.147,750,22424.11
7/09/202623.5024.2423.2724.209,702,98924.17
7/08/202623.3023.5322.5823.0611,394,61023.03
7/07/202624.6424.8423.6723.887,746,33923.85
7/06/202624.8125.1224.2524.727,798,36124.69
7/02/202624.2324.8824.1824.719,247,04624.68
7/01/202623.4624.4523.3323.475,552,72523.44
6/30/202623.6723.7923.1323.628,269,49023.59
6/29/202623.8523.9523.4523.787,357,94423.75
6/26/202624.1624.8524.1624.268,948,47724.23
6/25/202624.4124.4923.7824.047,613,75324.01
6/24/202623.8124.3023.3023.7017,006,74923.67
6/23/202625.2025.6524.9125.0112,803,51824.98
6/22/202626.1026.5225.8626.308,389,82726.26
6/18/202627.4227.9326.3026.678,083,13326.63
6/17/202627.9529.0527.2627.2811,052,97627.24
6/16/202627.6628.1827.3127.996,309,98327.95
6/15/202627.2927.8227.2027.349,915,45827.30
6/12/202625.2025.6624.6725.589,283,27225.55
6/11/202623.8524.9623.6824.8614,529,09624.83
6/10/202624.3624.9723.5223.6613,763,52523.63
6/09/202626.2426.2424.2425.2712,687,57525.24
6/08/202626.4626.5225.6525.869,774,87725.83
6/05/202627.9228.0226.1126.2211,489,01026.18
6/04/202628.5629.1228.3828.605,156,88328.56
6/03/202628.5128.6428.0128.176,501,11728.13
6/02/202629.3729.6928.8028.995,980,05028.95
6/01/202629.4929.4928.5229.147,793,78829.10