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 (%)
May 28, 2021 6.678 6.821 6.619 6.813 11,521,481 +0.11(+1.63%)
May 27, 2021 6.787 6.813 6.687 6.703 16,876,478 -0.11(-1.60%)
May 26, 2021 6.855 6.897 6.783 6.813 11,721,178 +0.03(+0.37%)
May 25, 2021 6.745 6.813 6.661 6.787 12,420,860 +0.03(+0.37%)
May 24, 2021 6.754 6.804 6.703 6.762 9,146,472 +0.00(+0.00%)
May 21, 2021 6.880 6.880 6.695 6.762 19,939,724 -0.07(-0.99%)
May 20, 2021 6.796 6.863 6.716 6.830 15,916,756 +0.09(+1.37%)
May 19, 2021 6.838 7.002 6.670 6.737 22,573,074 -0.18(-2.55%)
May 18, 2021 6.989 6.989 6.808 6.914 18,184,768 -0.03(-0.48%)
May 17, 2021 6.569 7.015 6.552 6.947 29,681,236 +0.40(+6.17%)
May 14, 2021 6.409 6.552 6.375 6.544 16,415,177 +0.24(+3.73%)
May 13, 2021 6.131 6.333 6.089 6.308 16,321,329 +0.15(+2.46%)
May 12, 2021 6.316 6.384 6.098 6.157 26,388,206 -0.29(-4.44%)
May 11, 2021 6.350 6.493 6.316 6.443 16,186,507 -0.07(-1.03%)
May 10, 2021 6.602 6.695 6.485 6.510 21,608,326 +0.00(+0.00%)
May 07, 2021 6.493 6.586 6.443 6.510 16,462,669 +0.13(+1.98%)
May 06, 2021 6.173 6.485 6.173 6.384 19,278,752 +0.24(+3.97%)
May 05, 2021 6.131 6.140 6.047 6.140 9,271,764 +0.04(+0.69%)
May 04, 2021 6.173 6.308 6.022 6.098 14,759,650 -0.10(-1.63%)
May 03, 2021 6.047 6.241 6.030 6.199 15,049,394 +0.28(+4.69%)
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%)
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.