Kinross Gold Corporation (KGC) Historical Stock Data
9.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KGC is up 0.23% a day on average. There have been 15 days where Kinross Gold Corporation closed green and 15 days where KGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 9.93 | 9.97 | ↑$0.04 (0.40%) | 9.82 | 10.03 | 12.06M |
| 2024-11-19 | 9.88 | 10.00 | ↑$0.12 (1.21%) | 9.80 | 10.00 | 22.23M |
| 2024-11-18 | 9.60 | 9.75 | ↑$0.15 (1.56%) | 9.54 | 9.79 | 19.92M |
| 2024-11-15 | 9.44 | 9.25 | ↓$0.19 (-2.01%) | 9.19 | 9.44 | 15.11M |
| 2024-11-14 | 9.24 | 9.39 | ↑$0.15 (1.62%) | 9.13 | 9.53 | 16.92M |
| 2024-11-13 | 9.59 | 9.29 | ↓$0.30 (-3.13%) | 9.23 | 9.68 | 15.19M |
| 2024-11-12 | 9.35 | 9.50 | ↑$0.15 (1.60%) | 9.26 | 9.52 | 20.37M |
| 2024-11-11 | 9.97 | 9.45 | ↓$0.52 (-5.22%) | 9.36 | 10.20 | 26.40M |
| 2024-11-08 | 10.51 | 10.47 | ↓$0.04 (-0.38%) | 10.29 | 10.61 | 20.69M |
| 2024-11-07 | 10.14 | 10.69 | ↑$0.55 (5.42%) | 10.00 | 10.75 | 22.19M |
| 2024-11-06 | 9.34 | 9.85 | ↑$0.51 (5.46%) | 9.19 | 10.02 | 27.89M |
| 2024-11-05 | 10.06 | 10.03 | ↓$0.03 (-0.30%) | 9.98 | 10.15 | 14.89M |
| 2024-11-04 | 10.01 | 9.97 | ↓$0.04 (-0.40%) | 9.93 | 10.14 | 11.97M |
| 2024-11-01 | 10.17 | 9.98 | ↓$0.19 (-1.87%) | 9.97 | 10.23 | 13.35M |
| 2024-10-31 | 10.31 | 10.08 | ↓$0.23 (-2.23%) | 9.90 | 10.35 | 17.26M |
| 2024-10-30 | 10.70 | 10.48 | ↓$0.22 (-2.06%) | 10.42 | 10.70 | 17.86M |
| 2024-10-29 | 10.50 | 10.70 | ↑$0.20 (1.90%) | 10.33 | 10.70 | 14.66M |
| 2024-10-28 | 10.48 | 10.44 | ↓$0.04 (-0.38%) | 10.44 | 10.56 | 10.29M |
| 2024-10-25 | 10.68 | 10.53 | ↓$0.15 (-1.40%) | 10.45 | 10.74 | 13.68M |
| 2024-10-24 | 10.78 | 10.75 | ↓$0.03 (-0.28%) | 10.47 | 10.82 | 22.96M |
| 2024-10-23 | 10.51 | 10.71 | ↑$0.20 (1.90%) | 10.48 | 10.73 | 16.02M |
| 2024-10-22 | 10.62 | 10.70 | ↑$0.08 (0.75%) | 10.58 | 10.74 | 12.90M |
| 2024-10-21 | 10.77 | 10.54 | ↓$0.23 (-2.14%) | 10.50 | 10.82 | 14.08M |
| 2024-10-18 | 10.25 | 10.61 | ↑$0.36 (3.51%) | 10.21 | 10.64 | 14.58M |
| 2024-10-17 | 10.13 | 10.15 | ↑$0.02 (0.20%) | 10.06 | 10.29 | 12.57M |
| 2024-10-16 | 10.09 | 10.03 | ↓$0.06 (-0.59%) | 9.96 | 10.22 | 11.47M |
| 2024-10-15 | 9.87 | 9.93 | ↑$0.06 (0.61%) | 9.82 | 10.06 | 10.67M |
| 2024-10-14 | 9.81 | 9.86 | ↑$0.05 (0.51%) | 9.71 | 9.90 | 6.51M |
| 2024-10-11 | 9.93 | 9.82 | ↓$0.11 (-1.11%) | 9.80 | 10.06 | 9.42M |
| 2024-10-10 | 9.49 | 9.85 | ↑$0.36 (3.79%) | 9.46 | 9.87 | 13.72M |
Create an account or log in to view more rows.
$KGC The United States stock market is going to crash.
$KGC this market love evrry dips let’s see
$KGC it's true....
$KGC Up! Up! Up! Up! Up! Up! Up!
$KGC jeez
$KGC Slapping that ask today
$KGC so tired of this pos let's fly already
$KGC what caused the sell off in an otherwise good tech market today?
$KGC buying!
$KGC news?