Yahoo

Mail

Singapore markets open in 1 hour 56 minutes

Straits Times Index
3,120.58
-45.69(-1.44%)
S&P 500
4,655.27
+60.65(+1.32%)
Dow
35,135.94
+236.60(+0.68%)
Nasdaq
15,782.83
+291.18(+1.88%)
BTC-USD
57,943.32
+1,727.92(+3.07%)
CMC Crypto 200
1,460.81
+31.88(+2.23%)

COVID

Singapore aims to reopen borders with Malaysia despite Omicron

Aim to expand their land and air VTLs to include general travellers from mid-Dec

Kinross Gold Corporation (KGC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

6.06

-0.07

(-1.14%)

At close: 04:00PM EST

6.06

0.00

(0.00%)

After hours:

05:32PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2021	6.05	6.10	5.90	6.06	6.06	20,043,014
26 Nov 2021	6.30	6.30	6.00	6.13	6.13	11,671,900
24 Nov 2021	6.28	6.31	6.17	6.23	6.23	12,049,100
23 Nov 2021	6.42	6.48	6.24	6.35	6.35	15,205,900
22 Nov 2021	6.53	6.66	6.44	6.56	6.56	11,338,500
19 Nov 2021	6.81	6.84	6.60	6.67	6.67	12,017,200
18 Nov 2021	6.91	6.95	6.78	6.82	6.82	9,911,700
17 Nov 2021	6.97	7.07	6.90	6.96	6.96	11,709,400
16 Nov 2021	7.01	7.13	6.83	6.86	6.86	14,690,600
15 Nov 2021	6.92	7.04	6.86	7.02	7.02	11,092,000
12 Nov 2021	6.71	6.97	6.67	6.94	6.94	18,941,800
11 Nov 2021	6.70	6.84	6.53	6.79	6.79	19,679,800
10 Nov 2021	6.41	6.61	6.38	6.46	6.46	22,693,400
09 Nov 2021	6.28	6.29	6.16	6.24	6.24	17,746,800
08 Nov 2021	6.27	6.29	6.19	6.27	6.27	13,206,100
05 Nov 2021	6.03	6.22	6.00	6.21	6.21	13,503,300
04 Nov 2021	6.11	6.20	5.98	6.01	6.01	12,711,100
03 Nov 2021	5.88	6.04	5.82	6.03	6.03	10,920,600
02 Nov 2021	5.95	5.97	5.85	5.97	5.97	9,633,000
01 Nov 2021	6.02	6.05	5.95	5.97	5.97	10,938,200
29 Oct 2021	6.15	6.16	6.01	6.01	6.01	10,709,000
28 Oct 2021	6.40	6.46	6.26	6.26	6.26	14,971,300
27 Oct 2021	6.40	6.49	6.37	6.40	6.40	10,872,700
26 Oct 2021	6.41	6.45	6.35	6.43	6.43	8,723,400
25 Oct 2021	6.40	6.51	6.40	6.45	6.45	13,032,100
22 Oct 2021	6.41	6.55	6.28	6.32	6.32	11,965,000
21 Oct 2021	6.22	6.31	6.18	6.28	6.28	8,309,100
20 Oct 2021	6.19	6.33	6.13	6.27	6.27	14,922,000
19 Oct 2021	6.19	6.21	6.06	6.11	6.11	10,815,700
18 Oct 2021	6.09	6.13	6.02	6.05	6.05	6,658,500
15 Oct 2021	6.02	6.16	5.96	6.11	6.11	11,012,400
14 Oct 2021	6.09	6.20	6.08	6.16	6.16	15,065,700
13 Oct 2021	5.77	6.03	5.77	6.01	6.01	17,162,800
12 Oct 2021	5.66	5.81	5.64	5.72	5.72	10,608,800
11 Oct 2021	5.68	5.74	5.61	5.67	5.67	5,983,200
08 Oct 2021	5.80	5.83	5.67	5.67	5.67	8,429,900
07 Oct 2021	5.57	5.72	5.57	5.64	5.64	10,465,300
06 Oct 2021	5.46	5.61	5.42	5.61	5.61	9,577,300
05 Oct 2021	5.43	5.47	5.30	5.46	5.46	12,541,800
04 Oct 2021	5.31	5.50	5.29	5.46	5.46	12,456,800
01 Oct 2021	5.41	5.41	5.26	5.32	5.32	9,718,000
30 Sep 2021	5.29	5.43	5.25	5.36	5.36	11,069,500
29 Sep 2021	5.27	5.29	5.18	5.24	5.24	11,955,100
28 Sep 2021	5.22	5.35	5.18	5.30	5.30	11,062,500
27 Sep 2021	5.31	5.41	5.25	5.28	5.28	8,909,000
24 Sep 2021	5.29	5.38	5.25	5.28	5.28	9,501,200
23 Sep 2021	5.41	5.43	5.30	5.32	5.32	14,072,500
22 Sep 2021	5.51	5.63	5.45	5.45	5.45	14,671,100
21 Sep 2021	5.51	5.63	5.47	5.49	5.49	12,770,900
20 Sep 2021	5.42	5.45	5.33	5.44	5.44	19,334,400
17 Sep 2021	5.53	5.58	5.43	5.48	5.48	19,235,100
16 Sep 2021	5.73	5.75	5.45	5.58	5.58	21,067,900
15 Sep 2021	5.82	5.92	5.78	5.87	5.87	8,109,100
14 Sep 2021	5.86	5.94	5.80	5.83	5.83	11,492,800
13 Sep 2021	5.73	5.90	5.71	5.81	5.81	12,010,000
10 Sep 2021	5.88	5.88	5.69	5.71	5.71	10,561,700
09 Sep 2021	5.94	5.96	5.81	5.86	5.86	9,011,900
08 Sep 2021	5.96	5.98	5.85	5.92	5.92	9,745,400
07 Sep 2021	6.11	6.14	5.95	5.97	5.97	12,409,500
03 Sep 2021	6.16	6.32	6.15	6.19	6.19	13,427,100
02 Sep 2021	6.04	6.04	5.95	6.04	6.04	6,745,500
01 Sep 2021	6.04	6.08	5.98	5.99	5.99	7,773,600
31 Aug 2021	5.96	6.04	5.92	6.02	6.02	10,332,600
30 Aug 2021	6.06	6.09	5.90	5.94	5.94	9,325,900
27 Aug 2021	5.85	6.11	5.81	6.05	6.05	9,331,200
26 Aug 2021	5.80	5.90	5.78	5.84	5.84	6,477,500
25 Aug 2021	5.90	5.90	5.78	5.85	5.85	7,102,500
24 Aug 2021	5.96	6.00	5.90	5.96	5.96	5,871,500
23 Aug 2021	5.83	5.97	5.77	5.93	5.93	11,196,600
20 Aug 2021	5.66	5.76	5.62	5.71	5.71	8,179,500
19 Aug 2021	5.78	5.78	5.64	5.67	5.67	10,067,100
18 Aug 2021	5.95	5.95	5.72	5.79	5.79	14,628,900
18 Aug 2021	0.03 Dividend
17 Aug 2021	5.97	6.04	5.90	5.96	5.93	9,960,300
16 Aug 2021	6.07	6.13	5.93	6.00	5.97	12,029,900
13 Aug 2021	6.00	6.10	5.97	6.08	6.05	13,123,600
12 Aug 2021	5.98	5.99	5.84	5.93	5.90	10,168,500
11 Aug 2021	5.98	6.07	5.97	6.02	5.99	9,752,600
10 Aug 2021	6.03	6.05	5.86	5.90	5.87	15,918,900
09 Aug 2021	6.08	6.17	6.00	6.03	6.00	11,013,700
06 Aug 2021	6.21	6.25	6.10	6.19	6.16	10,853,100
05 Aug 2021	6.45	6.49	6.33	6.35	6.32	8,264,500
04 Aug 2021	6.61	6.70	6.48	6.49	6.46	10,449,800
03 Aug 2021	6.49	6.56	6.45	6.52	6.49	6,802,400
02 Aug 2021	6.52	6.55	6.42	6.50	6.47	8,434,000
30 Jul 2021	6.48	6.62	6.46	6.56	6.53	9,535,000
29 Jul 2021	6.41	6.68	6.39	6.54	6.51	22,833,500
28 Jul 2021	6.14	6.28	6.11	6.27	6.24	12,993,100
27 Jul 2021	6.17	6.18	6.08	6.15	6.12	12,580,100
26 Jul 2021	6.12	6.28	6.11	6.18	6.15	9,905,900
23 Jul 2021	6.12	6.18	6.05	6.12	6.09	18,033,900
22 Jul 2021	6.16	6.19	5.98	6.11	6.08	15,388,700
21 Jul 2021	6.06	6.21	6.00	6.15	6.12	11,685,300
20 Jul 2021	6.16	6.24	6.03	6.08	6.05	13,262,200
19 Jul 2021	6.13	6.17	5.98	6.09	6.06	15,518,300
16 Jul 2021	6.41	6.44	6.18	6.20	6.17	12,565,300
15 Jul 2021	6.40	6.46	6.32	6.46	6.43	10,247,900
14 Jul 2021	6.40	6.53	6.34	6.38	6.35	11,260,900
13 Jul 2021	6.20	6.44	6.20	6.28	6.25	14,954,700
12 Jul 2021	6.29	6.30	6.18	6.19	6.16	15,189,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,120.58-45.69(-1.44%)

S&P 5004,655.27+60.65(+1.32%)

Dow35,135.94+236.60(+0.68%)

Nasdaq15,782.83+291.18(+1.88%)

BTC-USD57,943.32+1,727.92(+3.07%)

CMC Crypto 2001,460.81+31.88(+2.23%)

Singapore aims to reopen borders with Malaysia despite Omicron

Kinross Gold Corporation (KGC)

Straits Times Index
3,120.58
-45.69(-1.44%)

S&P 500
4,655.27
+60.65(+1.32%)

Dow
35,135.94
+236.60(+0.68%)

Nasdaq
15,782.83
+291.18(+1.88%)

BTC-USD
57,943.32
+1,727.92(+3.07%)

CMC Crypto 200
1,460.81
+31.88(+2.23%)