Kinross Gold Corporation

AI Score

0

Unlock

10.63
-0.01 (-0.09%)
At close: Jan 22, 2025, 3:59 PM
10.65
0.14%
After-hours Jan 22, 2025, 07:43 PM EST

KGC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 10.74 10.79 10.49 10.64 0.00 0.00% 15,300,043
Jan 21, 2025 10.48 10.80 10.48 10.64 0.33 3.20% 15,187,700
Jan 17, 2025 10.16 10.41 10.06 10.31 0.08 0.78% 21,221,317
Jan 16, 2025 10.72 10.75 10.21 10.23 -0.43 -4.03% 24,888,618
Jan 15, 2025 10.80 10.81 10.45 10.66 0.06 0.57% 20,197,000
Jan 14, 2025 10.12 10.60 10.10 10.60 0.54 5.37% 19,645,538
Jan 13, 2025 10.22 10.28 10.01 10.06 -0.38 -3.64% 18,296,518
Jan 10, 2025 10.64 10.77 10.32 10.44 0.06 0.58% 28,591,146
Jan 8, 2025 9.93 10.42 9.83 10.38 0.48 4.85% 28,754,639
Jan 7, 2025 9.90 10.15 9.81 9.90 0.21 2.17% 19,842,700
Jan 6, 2025 9.79 9.93 9.64 9.69 -0.09 -0.92% 20,271,497
Jan 3, 2025 9.85 9.92 9.73 9.78 -0.10 -1.01% 18,003,482
Jan 2, 2025 9.38 9.91 9.36 9.88 0.61 6.58% 20,391,406
Dec 31, 2024 9.18 9.31 9.13 9.27 0.10 1.09% 10,979,900
Dec 30, 2024 9.20 9.24 9.04 9.17 -0.14 -1.50% 12,839,823
Dec 27, 2024 9.20 9.37 9.19 9.31 -0.07 -0.75% 10,647,500
Dec 26, 2024 9.45 9.46 9.37 9.38 -0.05 -0.53% 6,789,600
Dec 24, 2024 9.37 9.45 9.25 9.43 0.10 1.07% 10,183,400
Dec 23, 2024 9.18 9.39 9.12 9.33 0.08 0.86% 18,926,000
Dec 20, 2024 9.17 9.34 9.08 9.25 0.18 1.98% 25,658,419
Dec 19, 2024 9.08 9.24 9.03 9.07 0.04 0.44% 17,242,932
Dec 18, 2024 9.57 9.58 8.99 9.03 -0.54 -5.64% 19,841,516
Dec 17, 2024 9.55 9.66 9.48 9.57 -0.19 -1.95% 18,130,015
Dec 16, 2024 9.79 9.82 9.61 9.76 -0.01 -0.10% 20,872,600
Dec 13, 2024 9.94 10.04 9.67 9.77 -0.28 -2.79% 15,684,541
Dec 12, 2024 10.40 10.41 10.04 10.05 -0.51 -4.83% 17,068,000
Dec 11, 2024 10.11 10.57 10.10 10.56 0.48 4.76% 12,507,111
Dec 10, 2024 10.04 10.20 10.01 10.08 0.16 1.61% 16,901,736
Dec 9, 2024 10.04 10.15 9.89 9.92 0.17 1.74% 17,582,000
Dec 6, 2024 9.84 9.88 9.69 9.75 -0.15 -1.52% 13,222,973
Dec 5, 2024 9.92 10.11 9.82 9.90 -0.04 -0.40% 12,585,400
Dec 4, 2024 9.87 10.12 9.84 9.94 0.02 0.20% 15,057,200
Dec 3, 2024 9.66 10.04 9.66 9.92 0.39 4.09% 16,329,500
Dec 2, 2024 9.69 9.72 9.49 9.53 -0.18 -1.85% 13,857,703
Nov 29, 2024 9.88 10.04 9.63 9.71 -0.09 -0.92% 11,778,128
Nov 27, 2024 10.02 10.12 9.76 9.80 -0.18 -1.80% 13,257,500
Nov 26, 2024 9.80 9.98 9.73 9.98 0.17 1.73% 14,871,700
Nov 25, 2024 9.80 9.94 9.75 9.81 -0.41 -4.01% 24,282,412
Nov 22, 2024 10.16 10.30 10.04 10.22 0.14 1.39% 15,614,400
Nov 21, 2024 10.11 10.11 9.92 10.08 0.11 1.10% 14,046,840
Nov 20, 2024 9.93 10.03 9.82 9.97 -0.03 -0.30% 14,614,634
Nov 19, 2024 9.88 10.00 9.80 10.00 0.25 2.56% 23,088,535
Nov 18, 2024 9.60 9.79 9.54 9.75 0.50 5.41% 19,928,800
Nov 15, 2024 9.44 9.44 9.19 9.25 -0.14 -1.49% 15,117,527
Nov 14, 2024 9.24 9.53 9.13 9.39 0.10 1.08% 17,740,800
Nov 13, 2024 9.59 9.68 9.23 9.29 -0.21 -2.21% 17,545,000
Nov 12, 2024 9.35 9.52 9.26 9.50 0.05 0.53% 20,533,900
Nov 11, 2024 9.97 10.20 9.36 9.45 -1.02 -9.74% 27,143,131
Nov 8, 2024 10.51 10.61 10.29 10.47 -0.22 -2.06% 20,689,044
Nov 7, 2024 10.14 10.75 10.00 10.69 0.84 8.53% 22,422,914