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 (%)
Apr 30, 2021 6.005 6.048 5.946 5.963 11,035,505 -0.06(-0.98%)
Apr 29, 2021 6.132 6.132 5.972 6.022 10,494,313 -0.11(-1.80%)
Apr 28, 2021 6.031 6.183 5.963 6.132 10,180,910 +0.07(+1.12%)
Apr 27, 2021 6.243 6.243 6.056 6.065 9,256,854 -0.16(-2.59%)
Apr 26, 2021 6.234 6.251 6.141 6.226 10,050,446 +0.00(+0.00%)
Apr 23, 2021 6.471 6.488 6.217 6.226 14,076,838 -0.16(-2.52%)
Apr 22, 2021 6.463 6.463 6.336 6.387 11,610,299 -0.15(-2.33%)
Apr 21, 2021 6.480 6.590 6.446 6.539 13,902,393 +0.11(+1.71%)
Apr 20, 2021 6.302 6.471 6.272 6.429 13,446,812 +0.12(+1.88%)
Apr 19, 2021 6.336 6.353 6.260 6.310 10,216,393 -0.04(-0.67%)
Apr 16, 2021 6.412 6.420 6.302 6.353 11,480,944 +0.03(+0.54%)
Apr 15, 2021 6.166 6.378 6.158 6.319 16,572,379 +0.25(+4.19%)
Apr 14, 2021 6.209 6.209 6.031 6.065 10,133,465 -0.15(-2.45%)
Apr 13, 2021 6.158 6.302 6.158 6.217 10,933,979 +0.09(+1.52%)
Apr 12, 2021 6.243 6.243 6.099 6.124 11,112,164 -0.15(-2.43%)
Apr 09, 2021 6.175 6.285 6.132 6.276 13,216,774 -0.04(-0.67%)
Apr 08, 2021 6.192 6.344 6.192 6.319 19,456,956 +0.25(+4.04%)
Apr 07, 2021 6.107 6.132 6.056 6.073 10,968,756 -0.07(-1.10%)
Apr 06, 2021 6.014 6.183 5.997 6.141 18,199,188 +0.18(+2.98%)
Apr 05, 2021 5.980 6.014 5.878 5.963 13,889,220 +0.02(+0.28%)
Apr 01, 2021 5.743 5.972 5.692 5.946 22,269,704 +0.30(+5.25%)
Mar 31, 2021 5.489 5.717 5.472 5.650 14,120,405 +0.19(+3.57%)
Mar 30, 2021 5.523 5.540 5.446 5.455 18,039,386 -0.24(-4.17%)
Mar 29, 2021 5.633 5.692 5.548 5.692 13,232,374 +0.00(+0.00%)
Mar 26, 2021 5.548 5.692 5.548 5.692 10,251,353 +0.13(+2.28%)
Mar 25, 2021 5.573 5.641 5.497 5.565 12,712,442 -0.05(-0.90%)
Mar 24, 2021 5.684 5.705 5.590 5.616 14,255,852 -0.08(-1.34%)
Mar 23, 2021 5.836 5.845 5.641 5.692 14,724,199 -0.19(-3.17%)
Mar 22, 2021 5.878 5.938 5.836 5.878 11,055,935 +0.02(+0.29%)
Mar 19, 2021 5.802 5.938 5.760 5.861 23,590,554 +0.07(+1.17%)
Mar 18, 2021 5.861 5.904 5.768 5.794 16,258,032 -0.19(-3.12%)
Mar 17, 2021 5.768 6.048 5.726 5.980 24,532,618 +0.15(+2.62%)
Mar 16, 2021 5.861 5.878 5.751 5.828 15,498,740 +0.00(+0.00%)
Mar 15, 2021 5.760 5.828 5.692 5.828 16,260,238 +0.13(+2.23%)
Mar 12, 2021 5.624 5.734 5.590 5.701 15,417,405 -0.07(-1.17%)
Mar 11, 2021 5.684 5.777 5.624 5.768 16,352,458 +0.14(+2.41%)
Mar 10, 2021 5.650 5.692 5.540 5.633 13,785,176 +0.02(+0.30%)
Mar 09, 2021 5.675 5.785 5.590 5.616 15,059,791 +0.16(+2.95%)
Mar 08, 2021 5.531 5.565 5.421 5.455 16,250,070 -0.09(-1.68%)
Mar 05, 2021 5.455 5.573 5.400 5.548 21,311,178 +0.08(+1.55%)
Mar 04, 2021 5.413 5.557 5.319 5.463 22,152,992 +0.06(+1.10%)
Mar 03, 2021 5.319 5.446 5.235 5.404 22,396,374 -0.05(-0.93%)
Mar 02, 2021 5.235 5.523 5.226 5.455 21,723,938 +0.27(+5.19%)
Mar 01, 2021 5.303 5.395 5.127 5.186 27,746,816 -0.03(-0.64%)
Feb 26, 2021 5.454 5.479 5.194 5.219 31,550,510 -0.29(-5.32%)
Feb 25, 2021 5.613 5.739 5.487 5.512 21,303,488 -0.19(-3.38%)
Feb 24, 2021 5.588 5.797 5.479 5.705 19,818,396 +0.08(+1.34%)
Feb 23, 2021 5.739 5.739 5.537 5.630 25,902,442 -0.18(-3.03%)
Feb 22, 2021 5.571 5.822 5.546 5.806 23,110,960 +0.33(+5.96%)
Feb 19, 2021 5.671 5.671 5.445 5.479 23,758,468 -0.13(-2.39%)
Feb 18, 2021 5.747 5.797 5.596 5.613 21,972,410 -0.13(-2.19%)
Feb 17, 2021 5.847 5.847 5.697 5.739 26,841,498 -0.18(-3.11%)
Feb 16, 2021 6.107 6.124 5.914 5.923 24,786,838 -0.26(-4.20%)
Feb 12, 2021 6.040 6.224 5.914 6.183 21,498,218 +0.08(+1.37%)
Feb 11, 2021 6.199 6.367 6.032 6.099 23,761,848 -0.03(-0.41%)
Feb 10, 2021 6.241 6.283 6.065 6.124 15,910,023 -0.03(-0.41%)
Feb 09, 2021 6.224 6.258 6.074 6.149 23,021,082 -0.04(-0.68%)
Feb 08, 2021 6.166 6.241 6.115 6.191 29,015,324 +0.13(+2.07%)
Feb 05, 2021 5.906 6.090 5.881 6.065 16,387,319 +0.22(+3.72%)
Feb 04, 2021 5.831 5.889 5.780 5.847 18,900,694 -0.14(-2.38%)
Feb 03, 2021 5.914 6.015 5.856 5.990 17,126,490 +0.10(+1.71%)
Feb 02, 2021 5.864 5.906 5.739 5.889 15,612,348 -0.13(-2.23%)
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.