Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 5.365 5.493 5.352 5.433 11,579,906 +0.06(+1.11%)
Jun 29, 2021 5.313 5.450 5.262 5.373 13,241,263 -0.03(-0.63%)
Jun 28, 2021 5.467 5.506 5.348 5.407 14,337,312 -0.05(-0.94%)
Jun 25, 2021 5.621 5.630 5.416 5.459 16,168,204 -0.07(-1.24%)
Jun 24, 2021 5.519 5.596 5.493 5.527 17,739,544 +0.09(+1.57%)
Jun 23, 2021 5.561 5.591 5.442 5.442 21,507,046 +0.00(+0.00%)
Jun 22, 2021 5.407 5.455 5.219 5.442 39,889,952 -0.12(-2.15%)
Jun 21, 2021 5.587 5.630 5.476 5.561 18,043,226 +0.07(+1.25%)
Jun 18, 2021 5.767 5.767 5.493 5.493 25,545,280 -0.22(-3.89%)
Jun 17, 2021 5.852 5.895 5.647 5.715 35,303,760 -0.37(-6.05%)
Jun 16, 2021 6.486 6.494 6.066 6.083 34,123,904 -0.47(-7.18%)
Jun 15, 2021 6.622 6.665 6.516 6.554 7,668,632 -0.09(-1.29%)
Jun 14, 2021 6.580 6.674 6.528 6.640 8,136,658 -0.04(-0.64%)
Jun 11, 2021 6.751 6.828 6.674 6.682 9,046,856 -0.13(-1.88%)
Jun 10, 2021 6.657 6.819 6.614 6.811 11,081,248 +0.16(+2.45%)
Jun 09, 2021 6.717 6.768 6.648 6.648 6,603,096 -0.02(-0.26%)
Jun 08, 2021 6.819 6.828 6.657 6.665 11,557,160 -0.17(-2.50%)
Jun 07, 2021 6.794 6.858 6.742 6.836 7,927,804 +0.01(+0.13%)
Jun 04, 2021 6.845 6.875 6.785 6.828 7,766,374 +0.08(+1.14%)
Jun 03, 2021 6.819 6.828 6.699 6.751 11,594,336 -0.24(-3.43%)
Jun 02, 2021 6.922 7.042 6.896 6.990 7,882,873 +0.09(+1.32%)
Jun 01, 2021 6.942 6.984 6.832 6.899 12,354,481 +0.03(+0.37%)
May 28, 2021 6.738 6.882 6.679 6.874 11,418,794 +0.11(+1.63%)
May 27, 2021 6.848 6.874 6.747 6.764 16,726,063 -0.11(-1.60%)
May 26, 2021 6.916 6.959 6.844 6.874 11,616,711 +0.03(+0.37%)
May 25, 2021 6.806 6.874 6.721 6.848 12,310,157 +0.03(+0.37%)
May 24, 2021 6.815 6.865 6.764 6.823 9,064,953 +0.00(+0.00%)
May 21, 2021 6.942 6.942 6.755 6.823 19,762,008 -0.07(-0.99%)
May 20, 2021 6.857 6.925 6.776 6.891 15,774,895 +0.09(+1.37%)
May 19, 2021 6.899 7.065 6.730 6.798 22,371,888 -0.18(-2.55%)
May 18, 2021 7.052 7.052 6.870 6.976 18,022,694 -0.03(-0.48%)
May 17, 2021 6.628 7.078 6.611 7.010 29,416,698 +0.41(+6.17%)
May 14, 2021 6.467 6.611 6.433 6.602 16,268,874 +0.24(+3.73%)
May 13, 2021 6.187 6.390 6.144 6.365 16,175,862 +0.15(+2.46%)
May 12, 2021 6.373 6.441 6.153 6.212 26,153,016 -0.29(-4.44%)
May 11, 2021 6.407 6.551 6.373 6.501 16,042,242 -0.07(-1.03%)
May 10, 2021 6.662 6.755 6.543 6.568 21,415,740 +0.00(+0.00%)
May 07, 2021 6.551 6.645 6.501 6.568 16,315,943 +0.13(+1.98%)
May 06, 2021 6.229 6.543 6.229 6.441 19,106,926 +0.25(+3.97%)
May 05, 2021 6.187 6.195 6.102 6.195 9,189,128 +0.04(+0.69%)
May 04, 2021 6.229 6.365 6.076 6.153 14,628,103 -0.10(-1.63%)
May 03, 2021 6.102 6.297 6.085 6.254 14,915,264 +0.28(+4.69%)
Apr 30, 2021 6.017 6.059 5.957 5.974 11,014,622 -0.06(-0.98%)
Apr 29, 2021 6.144 6.144 5.983 6.034 10,474,455 -0.11(-1.80%)
Apr 28, 2021 6.042 6.195 5.974 6.144 10,161,645 +0.07(+1.12%)
Apr 27, 2021 6.254 6.254 6.068 6.076 9,239,337 -0.16(-2.59%)
Apr 26, 2021 6.246 6.263 6.153 6.237 10,031,427 +0.00(+0.00%)
Apr 23, 2021 6.484 6.501 6.229 6.237 14,050,201 -0.16(-2.52%)
Apr 22, 2021 6.475 6.475 6.348 6.399 11,588,329 -0.15(-2.33%)
Apr 21, 2021 6.492 6.602 6.458 6.551 13,876,086 +0.11(+1.71%)
Apr 20, 2021 6.314 6.484 6.284 6.441 13,421,367 +0.12(+1.88%)
Apr 19, 2021 6.348 6.365 6.271 6.322 10,197,060 -0.04(-0.67%)
Apr 16, 2021 6.424 6.433 6.314 6.365 11,459,218 +0.03(+0.54%)
Apr 15, 2021 6.178 6.390 6.170 6.331 16,541,019 +0.25(+4.19%)
Apr 14, 2021 6.221 6.221 6.042 6.076 10,114,290 -0.15(-2.45%)
Apr 13, 2021 6.170 6.314 6.170 6.229 10,913,289 +0.09(+1.52%)
Apr 12, 2021 6.254 6.254 6.110 6.136 11,091,137 -0.15(-2.43%)
Apr 09, 2021 6.187 6.297 6.144 6.288 13,191,764 -0.04(-0.67%)
Apr 08, 2021 6.204 6.356 6.204 6.331 19,420,138 +0.25(+4.04%)
Apr 07, 2021 6.119 6.144 6.068 6.085 10,948,000 -0.07(-1.10%)
Apr 06, 2021 6.025 6.195 6.008 6.153 18,164,750 +0.18(+2.98%)
Apr 05, 2021 5.991 6.025 5.890 5.974 13,862,938 +0.02(+0.28%)
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.