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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 5.769 6.033 5.703 5.942 24,193,986 +0.16(+2.85%)
Jun 29, 2020 5.670 5.810 5.613 5.777 22,354,580 +0.12(+2.03%)
Jun 26, 2020 5.440 5.712 5.399 5.662 21,224,922 +0.16(+2.84%)
Jun 25, 2020 5.489 5.514 5.349 5.506 16,439,571 -0.02(-0.30%)
Jun 24, 2020 5.563 5.670 5.415 5.522 21,969,802 -0.11(-1.90%)
Jun 23, 2020 5.662 5.720 5.580 5.629 21,503,612 +0.04(+0.74%)
Jun 22, 2020 5.424 5.761 5.407 5.588 27,484,462 +0.32(+6.09%)
Jun 19, 2020 5.210 5.424 5.144 5.267 23,596,262 +0.15(+2.89%)
Jun 18, 2020 5.135 5.259 5.103 5.119 12,460,197 -0.07(-1.27%)
Jun 17, 2020 5.160 5.292 5.135 5.185 13,766,358 +0.02(+0.48%)
Jun 16, 2020 5.382 5.456 5.119 5.160 26,042,794 -0.19(-3.54%)
Jun 15, 2020 4.938 5.399 4.839 5.349 25,691,186 +0.26(+5.01%)
Jun 12, 2020 5.226 5.284 5.046 5.094 20,470,240 -0.03(-0.64%)
Jun 11, 2020 5.465 5.531 5.012 5.127 34,509,348 -0.34(-6.17%)
Jun 10, 2020 5.226 5.473 5.045 5.465 26,505,588 +0.33(+6.41%)
Jun 09, 2020 5.226 5.242 5.111 5.135 16,096,122 +0.05(+0.97%)
Jun 08, 2020 5.119 5.185 5.020 5.086 19,579,830 -0.03(-0.64%)
Jun 05, 2020 4.954 5.119 4.930 5.119 22,702,332 -0.08(-1.58%)
Jun 04, 2020 5.242 5.251 5.078 5.201 32,259,906 +0.13(+2.60%)
Jun 03, 2020 5.152 5.177 4.963 5.070 27,028,658 -0.17(-3.30%)
Jun 02, 2020 5.596 5.596 5.226 5.242 26,545,324 -0.33(-5.91%)
Jun 01, 2020 5.424 5.629 5.391 5.572 21,443,256 +0.18(+3.36%)
May 29, 2020 5.547 5.576 5.333 5.391 27,118,034 -0.02(-0.30%)
May 28, 2020 5.588 5.638 5.341 5.407 22,680,368 -0.04(-0.76%)
May 27, 2020 5.267 5.473 5.218 5.448 24,625,182 -0.02(-0.45%)
May 26, 2020 5.695 5.712 5.448 5.473 24,440,008 -0.33(-5.67%)
May 22, 2020 5.934 6.033 5.761 5.802 16,799,620 -0.08(-1.40%)
May 21, 2020 5.975 5.983 5.712 5.884 21,091,390 -0.16(-2.59%)
May 20, 2020 6.255 6.312 6.024 6.041 21,416,778 -0.18(-2.91%)
May 19, 2020 5.958 6.279 5.917 6.222 26,824,296 +0.42(+7.23%)
May 18, 2020 6.131 6.164 5.769 5.802 24,784,872 -0.32(-5.24%)
May 15, 2020 6.107 6.148 5.967 6.123 21,944,124 +0.20(+3.33%)
May 14, 2020 5.662 6.074 5.646 5.926 30,753,224 +0.26(+4.50%)
May 13, 2020 5.810 5.835 5.555 5.670 22,325,892 -0.03(-0.58%)
May 12, 2020 5.736 5.913 5.679 5.703 23,167,428 +0.02(+0.43%)
May 11, 2020 5.769 5.843 5.580 5.679 22,180,642 -0.10(-1.71%)
May 08, 2020 5.794 5.958 5.703 5.777 19,223,938 -0.07(-1.13%)
May 07, 2020 5.687 5.917 5.572 5.843 23,206,084 +0.27(+4.87%)
May 06, 2020 5.679 5.761 5.498 5.572 19,260,918 -0.18(-3.15%)
May 05, 2020 5.531 5.761 5.407 5.753 23,104,880 +0.12(+2.04%)
May 04, 2020 5.728 5.777 5.596 5.638 16,507,409 +0.01(+0.15%)
May 01, 2020 5.349 5.638 5.242 5.629 20,324,430 +0.19(+3.48%)
Apr 30, 2020 5.662 5.819 5.424 5.440 19,961,934 -0.32(-5.57%)
Apr 29, 2020 5.588 5.777 5.432 5.761 23,568,034 +0.08(+1.45%)
Apr 28, 2020 5.662 5.745 5.481 5.679 22,168,314 -0.05(-0.86%)
Apr 27, 2020 5.843 5.876 5.572 5.728 19,708,498 -0.11(-1.83%)
Apr 24, 2020 5.843 5.843 5.515 5.835 23,999,666 +0.18(+3.20%)
Apr 23, 2020 5.646 5.967 5.588 5.654 35,027,100 +0.14(+2.54%)
Apr 22, 2020 5.317 5.563 5.317 5.514 27,596,200 +0.41(+8.06%)
Apr 21, 2020 4.897 5.234 4.864 5.103 22,062,364 +0.02(+0.49%)
Apr 20, 2020 5.012 5.185 4.954 5.078 22,570,924 +0.09(+1.82%)
Apr 17, 2020 4.732 5.029 4.691 4.987 38,057,472 -0.07(-1.30%)
Apr 16, 2020 5.004 5.308 4.946 5.053 30,662,876 +0.13(+2.68%)
Apr 15, 2020 4.905 5.037 4.708 4.922 24,590,528 -0.13(-2.61%)
Apr 14, 2020 5.193 5.465 4.897 5.053 39,276,212 -0.20(-3.76%)
Apr 13, 2020 4.642 5.226 4.461 5.251 35,219,816 +0.63(+13.52%)
Apr 09, 2020 4.329 4.642 4.329 4.625 24,577,070 +0.44(+10.41%)
Apr 08, 2020 4.131 4.214 4.033 4.189 14,983,687 +0.07(+1.60%)
Apr 07, 2020 4.164 4.263 4.066 4.123 17,981,656 -0.07(-1.57%)
Apr 06, 2020 4.148 4.230 3.983 4.189 27,568,696 +0.19(+4.73%)
Apr 03, 2020 3.983 4.197 3.967 4.000 21,986,044 +0.02(+0.41%)
Apr 02, 2020 3.728 4.049 3.691 3.983 32,504,206 +0.35(+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.