Skip to main content

Kinross Gold Corporation (NY: KGC )

9.210 -0.180 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.546 6.593 6.482 6.500 10,123,582 -0.06(-0.98%)
Apr 29, 2021 6.685 6.685 6.509 6.565 9,627,113 -0.12(-1.80%)
Apr 28, 2021 6.574 6.740 6.500 6.685 9,339,607 +0.07(+1.12%)
Apr 27, 2021 6.805 6.805 6.602 6.611 8,491,911 -0.18(-2.58%)
Apr 26, 2021 6.796 6.814 6.694 6.786 9,219,924 +0.00(+0.00%)
Apr 23, 2021 7.054 7.073 6.777 6.786 12,913,594 -0.18(-2.52%)
Apr 22, 2021 7.045 7.045 6.907 6.962 10,650,878 -0.17(-2.33%)
Apr 21, 2021 7.063 7.184 7.027 7.128 12,753,565 +0.12(+1.71%)
Apr 20, 2021 6.870 7.054 6.837 7.008 12,335,631 +0.13(+1.88%)
Apr 19, 2021 6.907 6.925 6.823 6.879 9,372,158 -0.05(-0.67%)
Apr 16, 2021 6.990 6.999 6.870 6.925 10,532,212 +0.04(+0.54%)
Apr 15, 2021 6.722 6.953 6.713 6.888 15,202,915 +0.28(+4.19%)
Apr 14, 2021 6.768 6.768 6.574 6.611 9,296,083 -0.17(-2.45%)
Apr 13, 2021 6.713 6.870 6.713 6.777 10,030,446 +0.10(+1.52%)
Apr 12, 2021 6.805 6.805 6.648 6.676 10,193,907 -0.17(-2.43%)
Apr 09, 2021 6.731 6.851 6.685 6.842 12,124,602 -0.05(-0.67%)
Apr 08, 2021 6.750 6.916 6.750 6.888 17,849,124 +0.27(+4.04%)
Apr 07, 2021 6.657 6.685 6.602 6.620 10,062,349 -0.07(-1.10%)
Apr 06, 2021 6.556 6.740 6.537 6.694 16,695,293 +0.19(+2.98%)
Apr 05, 2021 6.519 6.556 6.408 6.500 12,741,480 +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.