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 (%)
Mar 31, 2021 5.499 5.728 5.482 5.660 14,093,685 +0.20(+3.57%)
Mar 30, 2021 5.533 5.550 5.457 5.465 18,005,250 -0.24(-4.17%)
Mar 29, 2021 5.643 5.703 5.559 5.703 13,207,335 +0.00(+0.00%)
Mar 26, 2021 5.559 5.703 5.559 5.703 10,231,954 +0.13(+2.28%)
Mar 25, 2021 5.584 5.652 5.508 5.576 12,688,387 -0.05(-0.90%)
Mar 24, 2021 5.694 5.716 5.601 5.626 14,228,876 -0.08(-1.34%)
Mar 23, 2021 5.847 5.856 5.652 5.703 14,696,337 -0.19(-3.17%)
Mar 22, 2021 5.890 5.949 5.847 5.890 11,035,014 +0.02(+0.29%)
Mar 19, 2021 5.813 5.949 5.771 5.873 23,545,914 +0.07(+1.17%)
Mar 18, 2021 5.873 5.915 5.779 5.805 16,227,267 -0.19(-3.12%)
Mar 17, 2021 5.779 6.059 5.737 5.991 24,486,196 +0.15(+2.62%)
Mar 16, 2021 5.873 5.890 5.762 5.839 15,469,412 +0.00(+0.00%)
Mar 15, 2021 5.771 5.839 5.703 5.839 16,229,469 +0.13(+2.23%)
Mar 12, 2021 5.635 5.745 5.601 5.711 15,388,231 -0.07(-1.17%)
Mar 11, 2021 5.694 5.788 5.635 5.779 16,321,514 +0.14(+2.41%)
Mar 10, 2021 5.660 5.703 5.550 5.643 13,759,090 +0.02(+0.30%)
Mar 09, 2021 5.686 5.796 5.601 5.626 15,031,293 +0.16(+2.95%)
Mar 08, 2021 5.542 5.576 5.431 5.465 16,219,320 -0.09(-1.68%)
Mar 05, 2021 5.465 5.584 5.410 5.559 21,270,850 +0.08(+1.55%)
Mar 04, 2021 5.423 5.567 5.329 5.474 22,111,072 +0.06(+1.10%)
Mar 03, 2021 5.329 5.457 5.245 5.414 22,353,994 -0.05(-0.93%)
Mar 02, 2021 5.245 5.533 5.236 5.465 21,682,830 +0.27(+5.19%)
Mar 01, 2021 5.313 5.405 5.137 5.195 27,694,312 -0.03(-0.64%)
Feb 26, 2021 5.464 5.489 5.204 5.229 31,490,808 -0.29(-5.32%)
Feb 25, 2021 5.623 5.749 5.498 5.523 21,263,176 -0.19(-3.38%)
Feb 24, 2021 5.598 5.808 5.489 5.716 19,780,894 +0.08(+1.34%)
Feb 23, 2021 5.749 5.749 5.548 5.640 25,853,428 -0.18(-3.03%)
Feb 22, 2021 5.582 5.833 5.556 5.817 23,067,228 +0.33(+5.96%)
Feb 19, 2021 5.682 5.682 5.456 5.489 23,713,510 -0.13(-2.39%)
Feb 18, 2021 5.758 5.808 5.607 5.623 21,930,832 -0.13(-2.19%)
Feb 17, 2021 5.859 5.859 5.707 5.749 26,790,708 -0.18(-3.11%)
Feb 16, 2021 6.119 6.135 5.926 5.934 24,739,934 -0.26(-4.20%)
Feb 12, 2021 6.052 6.236 5.926 6.194 21,457,538 +0.08(+1.37%)
Feb 11, 2021 6.211 6.379 6.043 6.110 23,716,884 -0.03(-0.41%)
Feb 10, 2021 6.253 6.295 6.077 6.135 15,879,917 -0.03(-0.41%)
Feb 09, 2021 6.236 6.270 6.085 6.161 22,977,520 -0.04(-0.68%)
Feb 08, 2021 6.177 6.253 6.127 6.203 28,960,420 +0.13(+2.07%)
Feb 05, 2021 5.917 6.102 5.892 6.077 16,356,310 +0.22(+3.72%)
Feb 04, 2021 5.842 5.900 5.791 5.859 18,864,928 -0.14(-2.38%)
Feb 03, 2021 5.926 6.026 5.867 6.001 17,094,082 +0.10(+1.71%)
Feb 02, 2021 5.875 5.917 5.749 5.900 15,582,805 -0.13(-2.23%)
Feb 01, 2021 6.110 6.127 5.917 6.035 20,541,920 +0.18(+3.01%)
Jan 29, 2021 6.035 6.169 5.838 5.859 22,376,010 +0.00(+0.00%)
Jan 28, 2021 5.842 6.035 5.724 5.859 22,754,392 +0.18(+3.25%)
Jan 27, 2021 5.859 5.900 5.674 5.674 24,913,556 -0.24(-4.11%)
Jan 26, 2021 5.892 6.018 5.867 5.917 18,728,496 +0.01(+0.14%)
Jan 25, 2021 5.968 6.018 5.817 5.909 18,980,434 +0.03(+0.43%)
Jan 22, 2021 5.842 5.968 5.775 5.884 17,274,546 -0.10(-1.68%)
Jan 21, 2021 6.035 6.043 5.875 5.984 17,608,682 -0.05(-0.83%)
Jan 20, 2021 5.942 6.094 5.934 6.035 23,233,812 +0.17(+2.86%)
Jan 19, 2021 5.942 5.942 5.791 5.867 25,798,064 +0.03(+0.43%)
Jan 15, 2021 5.984 6.001 5.833 5.842 18,514,586 -0.19(-3.20%)
Jan 14, 2021 6.026 6.110 5.976 6.035 14,845,630 +0.01(+0.14%)
Jan 13, 2021 6.094 6.219 6.018 6.026 16,089,250 -0.06(-0.97%)
Jan 12, 2021 6.085 6.102 5.951 6.085 22,490,598 +0.03(+0.55%)
Jan 11, 2021 6.068 6.127 5.984 6.052 24,037,232 -0.14(-2.30%)
Jan 08, 2021 6.429 6.446 6.085 6.194 28,524,266 -0.38(-5.75%)
Jan 07, 2021 6.723 6.841 6.505 6.572 25,608,656 -0.15(-2.25%)
Jan 06, 2021 6.564 6.731 6.480 6.723 41,049,904 +0.10(+1.52%)
Jan 05, 2021 6.790 6.807 6.538 6.622 16,679,969 -0.08(-1.13%)
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.