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 (%)
Feb 26, 2021 5.443 5.469 5.184 5.209 31,609,792 -0.29(-5.32%)
Feb 25, 2021 5.602 5.728 5.477 5.502 21,343,516 -0.19(-3.38%)
Feb 24, 2021 5.577 5.786 5.469 5.694 19,855,634 +0.08(+1.34%)
Feb 23, 2021 5.728 5.728 5.527 5.619 25,951,112 -0.18(-3.03%)
Feb 22, 2021 5.561 5.811 5.535 5.795 23,154,384 +0.33(+5.96%)
Feb 19, 2021 5.661 5.661 5.435 5.469 23,803,108 -0.13(-2.39%)
Feb 18, 2021 5.736 5.786 5.586 5.602 22,013,696 -0.13(-2.19%)
Feb 17, 2021 5.836 5.836 5.686 5.728 26,891,932 -0.18(-3.11%)
Feb 16, 2021 6.096 6.112 5.903 5.912 24,833,410 -0.26(-4.20%)
Feb 12, 2021 6.029 6.213 5.903 6.171 21,538,612 +0.08(+1.37%)
Feb 11, 2021 6.188 6.355 6.020 6.087 23,806,496 -0.03(-0.41%)
Feb 10, 2021 6.229 6.271 6.054 6.112 15,939,917 -0.03(-0.41%)
Feb 09, 2021 6.213 6.246 6.062 6.137 23,064,338 -0.04(-0.68%)
Feb 08, 2021 6.154 6.229 6.104 6.179 29,069,844 +0.13(+2.07%)
Feb 05, 2021 5.895 6.079 5.870 6.054 16,418,110 +0.22(+3.73%)
Feb 04, 2021 5.820 5.878 5.770 5.836 18,936,206 -0.14(-2.38%)
Feb 03, 2021 5.903 6.004 5.845 5.979 17,158,670 +0.10(+1.71%)
Feb 02, 2021 5.853 5.895 5.728 5.878 15,641,682 -0.13(-2.23%)
Feb 01, 2021 6.087 6.104 5.895 6.012 20,619,536 +0.18(+3.01%)
Jan 29, 2021 6.012 6.146 5.816 5.836 22,460,556 +0.00(+0.00%)
Jan 28, 2021 5.820 6.012 5.703 5.836 22,840,366 +0.18(+3.25%)
Jan 27, 2021 5.836 5.878 5.652 5.652 25,007,688 -0.24(-4.11%)
Jan 26, 2021 5.870 5.995 5.845 5.895 18,799,260 +0.01(+0.14%)
Jan 25, 2021 5.945 5.995 5.795 5.887 19,052,150 +0.03(+0.43%)
Jan 22, 2021 5.820 5.945 5.753 5.862 17,339,814 -0.10(-1.68%)
Jan 21, 2021 6.012 6.020 5.853 5.962 17,675,214 -0.05(-0.83%)
Jan 20, 2021 5.920 6.071 5.912 6.012 23,321,598 +0.17(+2.86%)
Jan 19, 2021 5.920 5.920 5.770 5.845 25,895,540 +0.03(+0.43%)
Jan 15, 2021 5.962 5.979 5.811 5.820 18,584,540 -0.19(-3.20%)
Jan 14, 2021 6.004 6.087 5.954 6.012 14,901,722 +0.01(+0.14%)
Jan 13, 2021 6.071 6.196 5.995 6.004 16,150,041 -0.06(-0.97%)
Jan 12, 2021 6.062 6.079 5.928 6.062 22,575,576 +0.03(+0.55%)
Jan 11, 2021 6.045 6.104 5.962 6.029 24,128,052 -0.14(-2.30%)
Jan 08, 2021 6.405 6.422 6.062 6.171 28,632,042 -0.38(-5.75%)
Jan 07, 2021 6.698 6.815 6.480 6.547 25,705,414 -0.15(-2.25%)
Jan 06, 2021 6.539 6.706 6.455 6.698 41,205,004 +0.10(+1.52%)
Jan 05, 2021 6.765 6.781 6.514 6.597 16,742,992 -0.08(-1.13%)
Jan 04, 2021 6.438 6.723 6.405 6.673 27,753,008 +0.54(+8.72%)
Dec 31, 2020 6.137 6.137 6.137 12,336,485 -0.18(-2.91%)
Dec 30, 2020 6.146 6.347 6.137 6.321 12,336,485 +0.19(+3.14%)
Dec 29, 2020 6.121 6.238 6.079 6.129 17,272,922 +0.04(+0.69%)
Dec 28, 2020 6.288 6.321 6.054 6.087 14,265,324 -0.09(-1.49%)
Dec 24, 2020 6.154 6.255 6.104 6.179 7,065,804 +0.01(+0.14%)
Dec 23, 2020 6.071 6.213 6.062 6.171 14,292,679 +0.15(+2.50%)
Dec 22, 2020 6.288 6.330 5.928 6.020 25,826,104 -0.24(-3.87%)
Dec 21, 2020 6.296 6.397 6.171 6.263 25,239,456 -0.12(-1.83%)
Dec 18, 2020 6.321 6.388 6.079 6.380 118,292,368 +0.09(+1.46%)
Dec 17, 2020 6.271 6.455 6.163 6.288 38,336,568 +0.21(+3.44%)
Dec 16, 2020 6.020 6.112 5.820 6.079 34,962,676 +0.12(+1.96%)
Dec 15, 2020 5.954 6.062 5.895 5.962 31,091,288 +0.19(+3.33%)
Dec 14, 2020 5.954 5.962 5.728 5.770 37,037,976 -0.25(-4.17%)
Dec 11, 2020 6.154 6.163 5.962 6.020 21,625,794 -0.09(-1.50%)
Dec 10, 2020 6.179 6.271 6.045 6.112 11,551,919 +0.00(+0.00%)
Dec 09, 2020 6.246 6.313 6.045 6.112 22,154,364 -0.20(-3.18%)
Dec 08, 2020 6.472 6.522 6.288 6.313 19,032,486 -0.15(-2.33%)
Dec 07, 2020 6.037 6.556 6.029 6.464 21,003,418 +0.44(+7.36%)
Dec 04, 2020 6.137 6.196 5.987 6.020 15,246,814 -0.08(-1.37%)
Dec 03, 2020 6.196 6.213 6.012 6.104 12,537,023 -0.04(-0.68%)
Dec 02, 2020 6.246 6.246 6.054 6.146 17,374,538 -0.09(-1.47%)
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.