Kinross Gold Corporation (KGC) Historical Stock Data
9.25 ↑0.18 (1.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KGC is down -0.39% a day on average. There have been 14 days where Kinross Gold Corporation closed green and 16 days where KGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.17 | 9.25 | ↑$0.08 (0.87%) | 9.08 | 9.34 | 20.80M |
| 2024-12-19 | 9.08 | 9.07 | ↓$0.01 (-0.11%) | 9.03 | 9.24 | 17.17M |
| 2024-12-18 | 9.57 | 9.03 | ↓$0.54 (-5.64%) | 9.00 | 9.58 | 18.34M |
| 2024-12-17 | 9.55 | 9.57 | ↑$0.02 (0.21%) | 9.48 | 9.66 | 17.68M |
| 2024-12-16 | 9.79 | 9.76 | ↓$0.03 (-0.26%) | 9.61 | 9.81 | 17.26M |
| 2024-12-13 | 9.94 | 9.77 | ↓$0.17 (-1.71%) | 9.67 | 10.04 | 13.95M |
| 2024-12-12 | 10.40 | 10.05 | ↓$0.35 (-3.37%) | 10.04 | 10.41 | 16.84M |
| 2024-12-11 | 10.11 | 10.56 | ↑$0.45 (4.45%) | 10.10 | 10.57 | 11.99M |
| 2024-12-10 | 10.04 | 10.08 | ↑$0.04 (0.40%) | 10.01 | 10.20 | 16.27M |
| 2024-12-09 | 10.04 | 9.92 | ↓$0.12 (-1.20%) | 9.89 | 10.15 | 17.58M |
| 2024-12-06 | 9.84 | 9.75 | ↓$0.09 (-0.91%) | 9.69 | 9.88 | 13.22M |
| 2024-12-05 | 9.92 | 9.90 | ↓$0.02 (-0.20%) | 9.82 | 10.11 | 11.96M |
| 2024-12-04 | 9.87 | 9.94 | ↑$0.07 (0.71%) | 9.84 | 10.12 | 14.59M |
| 2024-12-03 | 9.66 | 9.92 | ↑$0.26 (2.69%) | 9.66 | 10.04 | 16.33M |
| 2024-12-02 | 9.69 | 9.53 | ↓$0.16 (-1.65%) | 9.50 | 9.72 | 11.95M |
| 2024-11-29 | 9.88 | 9.71 | ↓$0.17 (-1.72%) | 9.63 | 10.04 | 11.78M |
| 2024-11-27 | 10.02 | 9.80 | ↓$0.22 (-2.20%) | 9.76 | 10.12 | 12.89M |
| 2024-11-26 | 9.80 | 9.98 | ↑$0.18 (1.84%) | 9.73 | 9.98 | 14.87M |
| 2024-11-25 | 9.80 | 9.81 | ↑$0.01 (0.10%) | 9.75 | 9.94 | 24.26M |
| 2024-11-22 | 10.16 | 10.22 | ↑$0.06 (0.59%) | 10.04 | 10.30 | 15.59M |
| 2024-11-21 | 10.11 | 10.08 | ↓$0.03 (-0.30%) | 9.93 | 10.11 | 14.04M |
| 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 |
Create an account or log in to view more rows.
$KGC holdddd it tight yall
$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!