Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 5.963 6.005 5.904 5.921 11,113,674 -0.06(-0.98%)
Apr 29, 2021 6.089 6.089 5.930 5.980 10,568,650 -0.11(-1.80%)
Apr 28, 2021 5.988 6.140 5.921 6.089 10,253,026 +0.07(+1.12%)
Apr 27, 2021 6.199 6.199 6.014 6.022 9,322,425 -0.16(-2.58%)
Apr 26, 2021 6.190 6.207 6.098 6.182 10,121,638 +0.00(+0.00%)
Apr 23, 2021 6.426 6.443 6.173 6.182 14,176,551 -0.16(-2.52%)
Apr 22, 2021 6.417 6.417 6.291 6.342 11,692,541 -0.15(-2.33%)
Apr 21, 2021 6.434 6.544 6.401 6.493 14,000,871 +0.11(+1.71%)
Apr 20, 2021 6.258 6.426 6.228 6.384 13,542,062 +0.12(+1.88%)
Apr 19, 2021 6.291 6.308 6.216 6.266 10,288,761 -0.04(-0.67%)
Apr 16, 2021 6.367 6.375 6.258 6.308 11,562,269 +0.03(+0.54%)
Apr 15, 2021 6.123 6.333 6.115 6.274 16,689,769 +0.25(+4.19%)
Apr 14, 2021 6.165 6.165 5.988 6.022 10,205,246 -0.15(-2.45%)
Apr 13, 2021 6.115 6.258 6.115 6.173 11,011,430 +0.09(+1.52%)
Apr 12, 2021 6.199 6.199 6.056 6.081 11,190,877 -0.15(-2.43%)
Apr 09, 2021 6.131 6.241 6.089 6.232 13,310,395 -0.04(-0.67%)
Apr 08, 2021 6.148 6.300 6.148 6.274 19,594,778 +0.24(+4.04%)
Apr 07, 2021 6.064 6.089 6.014 6.030 11,046,453 -0.07(-1.10%)
Apr 06, 2021 5.972 6.140 5.955 6.098 18,328,102 +0.18(+2.98%)
Apr 05, 2021 5.938 5.972 5.837 5.921 13,987,605 +0.02(+0.28%)
Apr 01, 2021 5.702 5.930 5.652 5.904 22,427,450 +0.29(+5.25%)
Mar 31, 2021 5.450 5.677 5.433 5.610 14,220,426 +0.19(+3.57%)
Mar 30, 2021 5.484 5.501 5.408 5.417 18,167,168 -0.24(-4.17%)
Mar 29, 2021 5.593 5.652 5.509 5.652 13,326,106 +0.00(+0.00%)
Mar 26, 2021 5.509 5.652 5.509 5.652 10,323,968 +0.13(+2.28%)
Mar 25, 2021 5.534 5.602 5.459 5.526 12,802,491 -0.05(-0.91%)
Mar 24, 2021 5.644 5.665 5.551 5.576 14,356,833 -0.08(-1.34%)
Mar 23, 2021 5.795 5.803 5.602 5.652 14,828,498 -0.19(-3.17%)
Mar 22, 2021 5.837 5.896 5.795 5.837 11,134,249 +0.02(+0.29%)
Mar 19, 2021 5.761 5.896 5.719 5.820 23,757,658 +0.07(+1.17%)
Mar 18, 2021 5.820 5.862 5.728 5.753 16,373,196 -0.19(-3.12%)
Mar 17, 2021 5.728 6.005 5.686 5.938 24,706,394 +0.15(+2.62%)
Mar 16, 2021 5.820 5.837 5.711 5.787 15,608,525 +0.00(+0.00%)
Mar 15, 2021 5.719 5.787 5.652 5.787 16,375,417 +0.13(+2.23%)
Mar 12, 2021 5.585 5.694 5.551 5.660 15,526,614 -0.07(-1.17%)
Mar 11, 2021 5.644 5.736 5.585 5.728 16,468,290 +0.13(+2.41%)
Mar 10, 2021 5.610 5.652 5.501 5.593 13,882,823 +0.02(+0.30%)
Mar 09, 2021 5.635 5.745 5.551 5.576 15,166,467 +0.16(+2.95%)
Mar 08, 2021 5.492 5.526 5.383 5.417 16,365,178 -0.09(-1.68%)
Mar 05, 2021 5.417 5.534 5.362 5.509 21,462,134 +0.08(+1.55%)
Mar 04, 2021 5.374 5.517 5.282 5.425 22,309,912 +0.06(+1.10%)
Mar 03, 2021 5.282 5.408 5.198 5.366 22,555,018 -0.05(-0.93%)
Mar 02, 2021 5.198 5.484 5.189 5.417 21,877,818 +0.27(+5.19%)
Mar 01, 2021 5.266 5.357 5.091 5.149 27,943,360 -0.03(-0.64%)
Feb 26, 2021 5.415 5.440 5.157 5.182 31,773,998 -0.29(-5.32%)
Feb 25, 2021 5.573 5.698 5.449 5.474 21,454,392 -0.19(-3.38%)
Feb 24, 2021 5.548 5.756 5.440 5.665 19,958,780 +0.07(+1.34%)
Feb 23, 2021 5.698 5.698 5.499 5.590 26,085,922 -0.17(-3.03%)
Feb 22, 2021 5.532 5.781 5.507 5.765 23,274,666 +0.32(+5.96%)
Feb 19, 2021 5.632 5.632 5.407 5.440 23,926,760 -0.13(-2.39%)
Feb 18, 2021 5.706 5.756 5.557 5.573 22,128,052 -0.12(-2.19%)
Feb 17, 2021 5.806 5.806 5.657 5.698 27,031,630 -0.18(-3.11%)
Feb 16, 2021 6.064 6.081 5.873 5.881 24,962,416 -0.26(-4.20%)
Feb 12, 2021 5.998 6.181 5.873 6.139 21,650,500 +0.08(+1.37%)
Feb 11, 2021 6.156 6.322 5.989 6.056 23,930,166 -0.02(-0.41%)
Feb 10, 2021 6.197 6.239 6.023 6.081 16,022,721 -0.02(-0.41%)
Feb 09, 2021 6.181 6.214 6.031 6.106 23,184,152 -0.04(-0.68%)
Feb 08, 2021 6.122 6.197 6.072 6.147 29,220,856 +0.12(+2.07%)
Feb 05, 2021 5.865 6.048 5.840 6.023 16,503,399 +0.22(+3.72%)
Feb 04, 2021 5.790 5.848 5.740 5.806 19,034,576 -0.14(-2.38%)
Feb 03, 2021 5.873 5.973 5.815 5.948 17,247,806 +0.10(+1.71%)
Feb 02, 2021 5.823 5.865 5.698 5.848 15,722,938 -0.13(-2.23%)
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.