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

Kinross Gold Corporation (NY: KGC )

7.962 +0.082 (+1.04%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 6, 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 (%)
Jul 31, 2020 7.295 7.680 7.246 7.672 25,395,682 +0.56(+7.83%)
Jul 30, 2020 7.058 7.270 6.935 7.115 20,641,066 -0.11(-1.47%)
Jul 29, 2020 7.229 7.320 6.967 7.221 28,347,660 +0.03(+0.46%)
Jul 28, 2020 7.000 7.221 6.894 7.189 17,810,014 +0.06(+0.80%)
Jul 27, 2020 7.221 7.360 7.041 7.131 31,842,344 +0.24(+3.44%)
Jul 24, 2020 6.836 6.927 6.787 6.894 17,846,046 +0.13(+1.94%)
Jul 23, 2020 6.951 7.033 6.615 6.763 24,384,832 -0.18(-2.59%)
Jul 22, 2020 7.017 7.049 6.861 6.943 20,095,212 +0.06(+0.83%)
Jul 21, 2020 6.869 7.008 6.771 6.886 23,728,352 +0.18(+2.69%)
Jul 20, 2020 6.550 6.755 6.517 6.705 16,713,924 +0.25(+3.93%)
Jul 17, 2020 6.288 6.476 6.247 6.452 15,342,815 +0.25(+3.96%)
Jul 16, 2020 6.239 6.353 6.141 6.206 14,100,601 -0.07(-1.04%)
Jul 15, 2020 6.272 6.288 6.083 6.272 16,097,851 -0.06(-0.91%)
Jul 14, 2020 5.977 6.337 5.952 6.329 19,751,520 +0.32(+5.31%)
Jul 13, 2020 6.353 6.434 5.977 6.010 20,278,260 -0.24(-3.80%)
Jul 10, 2020 6.296 6.321 6.149 6.247 14,747,633 -0.03(-0.52%)
Jul 09, 2020 6.296 6.370 6.091 6.280 21,179,142 +0.07(+1.05%)
Jul 08, 2020 6.181 6.296 6.120 6.214 22,944,280 +0.13(+2.15%)
Jul 07, 2020 5.944 6.132 5.920 6.083 18,332,936 +0.13(+2.20%)
Jul 06, 2020 5.911 6.026 5.846 5.952 18,300,804 +0.08(+1.39%)
Jul 02, 2020 5.862 6.001 5.829 5.870 22,404,750 -0.02(-0.42%)
Jul 01, 2020 5.903 5.920 5.731 5.895 16,592,962 -0.02(-0.28%)
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%)
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.