Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kinross Gold Corporation (NY: KGC )

9.040 +0.030 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.27(-2.90%)
Aug 21, 2024	9.380	9.410	9.120	9.310	18,701,932	-0.09(-0.96%)
Aug 20, 2024	9.430	9.580	9.350	9.400	20,505,206	+0.04(+0.43%)
Aug 19, 2024	9.140	9.390	9.125	9.360	13,586,497	+0.19(+2.07%)
Aug 16, 2024	9.100	9.190	8.950	9.170	11,881,847	+0.26(+2.92%)
Aug 15, 2024	9.030	9.045	8.750	8.910	11,993,872	-0.09(-1.00%)
Aug 14, 2024	8.930	9.020	8.840	9.000	9,980,538	+0.01(+0.11%)
Aug 13, 2024	8.870	9.060	8.850	8.990	10,673,546	+0.07(+0.78%)
Aug 12, 2024	8.570	8.930	8.550	8.920	15,605,462	+0.44(+5.19%)
Aug 09, 2024	8.540	8.600	8.385	8.480	12,426,951	+0.05(+0.59%)
Aug 08, 2024	8.260	8.540	8.130	8.430	13,123,828	+0.31(+3.82%)
Aug 07, 2024	8.690	8.710	8.080	8.120	18,292,436	-0.47(-5.47%)
Aug 06, 2024	8.400	8.700	8.295	8.590	13,993,681	+0.19(+2.26%)
Aug 05, 2024	8.050	8.470	7.840	8.400	16,800,524	-0.35(-4.00%)
Aug 02, 2024	9.290	9.445	8.600	8.750	29,601,304	-0.40(-4.37%)
Aug 01, 2024	8.980	9.270	8.850	9.150	20,328,514	+0.09(+0.99%)
Jul 31, 2024	8.900	9.150	8.841	9.060	20,065,754	+0.32(+3.66%)
Jul 30, 2024	8.820	8.855	8.580	8.740	13,975,485	-0.02(-0.23%)
Jul 29, 2024	8.690	8.760	8.575	8.760	12,005,808	+0.15(+1.74%)
Jul 26, 2024	8.670	8.750	8.550	8.610	11,375,051	+0.07(+0.82%)
Jul 25, 2024	8.570	8.660	8.360	8.540	28,995,412	-0.31(-3.50%)
Jul 24, 2024	9.090	9.220	8.840	8.850	15,280,643	-0.18(-1.99%)
Jul 23, 2024	8.930	9.040	8.880	9.030	11,231,181	+0.12(+1.35%)
Jul 22, 2024	8.790	8.950	8.740	8.910	13,719,264	+0.09(+1.02%)
Jul 19, 2024	8.650	8.900	8.550	8.820	14,197,761	-0.09(-1.01%)
Jul 18, 2024	9.110	9.120	8.840	8.910	20,109,888	-0.14(-1.55%)
Jul 17, 2024	9.300	9.410	9.050	9.050	20,502,872	-0.27(-2.90%)
Jul 16, 2024	9.150	9.360	9.125	9.320	18,561,320	+0.20(+2.19%)
Jul 15, 2024	9.210	9.277	9.100	9.120	16,371,675	-0.09(-0.98%)
Jul 12, 2024	9.030	9.290	9.010	9.210	14,991,361	+0.03(+0.33%)
Jul 11, 2024	9.130	9.210	8.905	9.180	17,685,866	+0.23(+2.57%)
Jul 10, 2024	8.660	8.970	8.640	8.950	18,891,456	+0.36(+4.19%)
Jul 09, 2024	8.610	8.650	8.500	8.590	15,064,902	+0.01(+0.12%)
Jul 08, 2024	8.360	8.600	8.330	8.580	18,831,552	+0.11(+1.30%)
Jul 05, 2024	8.390	8.550	8.370	8.470	15,463,117	+0.18(+2.17%)
Jul 03, 2024	8.170	8.350	8.120	8.290	8,111,194	+0.27(+3.37%)
Jul 02, 2024	8.260	8.390	7.890	8.020	20,810,548	-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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Kinross Gold Corporation (NY: KGC )

Historical Prices