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

Kinross Gold Corporation (NY: KGC )

7.510 +0.120 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jun 30, 2020 5.739 6.001 5.674 5.911 24,319,670 +0.16(+2.85%)
Jun 29, 2020 5.641 5.780 5.584 5.748 22,470,708 +0.11(+2.03%)
Jun 26, 2020 5.412 5.682 5.371 5.633 21,335,182 +0.16(+2.84%)
Jun 25, 2020 5.461 5.486 5.322 5.477 16,524,972 -0.02(-0.30%)
Jun 24, 2020 5.535 5.641 5.387 5.494 22,083,930 -0.11(-1.90%)
Jun 23, 2020 5.633 5.690 5.551 5.600 21,615,320 +0.04(+0.74%)
Jun 22, 2020 5.396 5.731 5.379 5.559 27,627,238 +0.32(+6.09%)
Jun 19, 2020 5.183 5.396 5.117 5.240 23,718,840 +0.15(+2.89%)
Jun 18, 2020 5.109 5.232 5.076 5.093 12,524,925 -0.07(-1.27%)
Jun 17, 2020 5.134 5.265 5.109 5.158 13,837,872 +0.02(+0.48%)
Jun 16, 2020 5.355 5.428 5.093 5.134 26,178,082 -0.19(-3.54%)
Jun 15, 2020 4.912 5.371 4.814 5.322 25,824,648 +0.25(+5.01%)
Jun 12, 2020 5.199 5.256 5.020 5.068 20,576,578 -0.03(-0.64%)
Jun 11, 2020 5.436 5.502 4.986 5.101 34,688,616 -0.34(-6.17%)
Jun 10, 2020 5.199 5.445 5.019 5.436 26,643,280 +0.33(+6.41%)
Jun 09, 2020 5.199 5.215 5.084 5.109 16,179,738 +0.05(+0.97%)
Jun 08, 2020 5.093 5.158 4.994 5.060 19,681,542 -0.03(-0.64%)
Jun 05, 2020 4.929 5.093 4.904 5.093 22,820,266 -0.08(-1.58%)
Jun 04, 2020 5.215 5.224 5.052 5.174 32,427,490 +0.13(+2.60%)
Jun 03, 2020 5.125 5.150 4.937 5.043 27,169,066 -0.17(-3.30%)
Jun 02, 2020 5.567 5.567 5.199 5.215 26,683,222 -0.33(-5.91%)
Jun 01, 2020 5.396 5.600 5.363 5.543 21,554,650 +0.18(+3.36%)
May 29, 2020 5.518 5.547 5.305 5.363 27,258,906 -0.02(-0.30%)
May 28, 2020 5.559 5.608 5.314 5.379 22,798,188 -0.04(-0.76%)
May 27, 2020 5.240 5.445 5.191 5.420 24,753,106 -0.02(-0.45%)
May 26, 2020 5.666 5.682 5.420 5.445 24,566,968 -0.33(-5.67%)
May 22, 2020 5.903 6.001 5.731 5.772 16,886,892 -0.08(-1.40%)
May 21, 2020 5.944 5.952 5.682 5.854 21,200,956 -0.16(-2.59%)
May 20, 2020 6.222 6.280 5.993 6.010 21,528,034 -0.18(-2.91%)
May 19, 2020 5.928 6.247 5.887 6.190 26,963,644 +0.42(+7.23%)
May 18, 2020 6.100 6.132 5.739 5.772 24,913,624 -0.32(-5.24%)
May 15, 2020 6.075 6.116 5.936 6.091 22,058,120 +0.20(+3.33%)
May 14, 2020 5.633 6.042 5.617 5.895 30,912,980 +0.25(+4.50%)
May 13, 2020 5.780 5.805 5.527 5.641 22,441,870 -0.03(-0.58%)
May 12, 2020 5.707 5.883 5.649 5.674 23,287,778 +0.02(+0.43%)
May 11, 2020 5.739 5.813 5.551 5.649 22,295,866 -0.10(-1.71%)
May 08, 2020 5.764 5.928 5.674 5.748 19,323,802 -0.07(-1.13%)
May 07, 2020 5.657 5.887 5.543 5.813 23,326,636 +0.27(+4.87%)
May 06, 2020 5.649 5.731 5.469 5.543 19,360,976 -0.18(-3.15%)
May 05, 2020 5.502 5.731 5.379 5.723 23,224,906 +0.11(+2.04%)
May 04, 2020 5.698 5.748 5.567 5.608 16,593,162 +0.01(+0.15%)
May 01, 2020 5.322 5.608 5.215 5.600 20,430,012 +0.19(+3.48%)
Apr 30, 2020 5.633 5.788 5.396 5.412 20,065,632 -0.32(-5.57%)
Apr 29, 2020 5.559 5.748 5.404 5.731 23,690,464 +0.08(+1.45%)
Apr 28, 2020 5.633 5.715 5.453 5.649 22,283,474 -0.05(-0.86%)
Apr 27, 2020 5.813 5.846 5.543 5.698 19,810,880 -0.11(-1.83%)
Apr 24, 2020 5.813 5.813 5.487 5.805 24,124,340 +0.18(+3.20%)
Apr 23, 2020 5.617 5.936 5.559 5.625 35,209,060 +0.14(+2.54%)
Apr 22, 2020 5.289 5.535 5.289 5.486 27,739,556 +0.41(+8.06%)
Apr 21, 2020 4.872 5.207 4.839 5.076 22,176,974 +0.02(+0.49%)
Apr 20, 2020 4.986 5.158 4.929 5.052 22,688,176 +0.09(+1.82%)
Apr 17, 2020 4.708 5.003 4.667 4.962 38,255,172 -0.07(-1.30%)
Apr 16, 2020 4.978 5.281 4.921 5.027 30,822,164 +0.13(+2.68%)
Apr 15, 2020 4.880 5.011 4.683 4.896 24,718,272 -0.13(-2.61%)
Apr 14, 2020 5.166 5.436 4.872 5.027 39,480,244 -0.20(-3.76%)
Apr 13, 2020 4.618 5.199 4.438 5.224 35,402,776 +0.62(+13.52%)
Apr 09, 2020 4.307 4.618 4.307 4.601 24,704,744 +0.43(+10.41%)
Apr 08, 2020 4.110 4.192 4.012 4.167 15,061,524 +0.07(+1.60%)
Apr 07, 2020 4.143 4.241 4.045 4.102 18,075,066 -0.07(-1.57%)
Apr 06, 2020 4.126 4.208 3.963 4.167 27,711,910 +0.19(+4.73%)
Apr 03, 2020 3.963 4.176 3.946 3.979 22,100,258 +0.02(+0.41%)
Apr 02, 2020 3.709 4.028 3.672 3.963 32,673,060 +0.34(+9.50%)
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.