Skip to main content

Kinross Gold Corporation (NY: KGC )

5.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.028 6.071 5.969 5.986 10,993,966 -0.06(-0.98%)
Apr 29, 2021 6.156 6.156 5.994 6.045 10,454,812 -0.11(-1.80%)
Apr 28, 2021 6.054 6.207 5.986 6.156 10,142,588 +0.07(+1.12%)
Apr 27, 2021 6.266 6.266 6.079 6.088 9,222,010 -0.16(-2.58%)
Apr 26, 2021 6.258 6.275 6.164 6.249 10,012,615 +0.00(+0.00%)
Apr 23, 2021 6.496 6.513 6.241 6.249 14,023,852 -0.16(-2.52%)
Apr 22, 2021 6.487 6.487 6.360 6.411 11,566,597 -0.15(-2.33%)
Apr 21, 2021 6.504 6.615 6.470 6.564 13,850,063 +0.11(+1.71%)
Apr 20, 2021 6.326 6.496 6.296 6.453 13,396,197 +0.12(+1.88%)
Apr 19, 2021 6.360 6.377 6.283 6.334 10,177,937 -0.04(-0.67%)
Apr 16, 2021 6.436 6.445 6.326 6.377 11,437,728 +0.03(+0.54%)
Apr 15, 2021 6.190 6.402 6.181 6.343 16,509,999 +0.26(+4.19%)
Apr 14, 2021 6.232 6.232 6.054 6.088 10,095,322 -0.15(-2.45%)
Apr 13, 2021 6.181 6.326 6.181 6.241 10,892,823 +0.09(+1.52%)
Apr 12, 2021 6.266 6.266 6.122 6.147 11,070,337 -0.15(-2.43%)
Apr 09, 2021 6.198 6.309 6.156 6.300 13,167,025 -0.04(-0.67%)
Apr 08, 2021 6.215 6.368 6.215 6.343 19,383,718 +0.25(+4.04%)
Apr 07, 2021 6.130 6.156 6.079 6.096 10,927,469 -0.07(-1.10%)
Apr 06, 2021 6.037 6.207 6.020 6.164 18,130,686 +0.18(+2.98%)
Apr 05, 2021 6.003 6.037 5.901 5.986 13,836,940 +0.02(+0.28%)
Apr 01, 2021 5.765 5.994 5.714 5.969 22,185,878 +0.30(+5.25%)
Mar 31, 2021 5.509 5.739 5.492 5.671 14,067,254 +0.20(+3.57%)
Mar 30, 2021 5.543 5.561 5.467 5.475 17,971,484 -0.24(-4.17%)
Mar 29, 2021 5.654 5.714 5.569 5.714 13,182,566 +0.00(+0.00%)
Mar 26, 2021 5.569 5.714 5.569 5.714 10,212,765 +0.13(+2.28%)
Mar 25, 2021 5.595 5.663 5.518 5.586 12,664,591 -0.05(-0.91%)
Mar 24, 2021 5.705 5.726 5.612 5.637 14,202,192 -0.08(-1.34%)
Mar 23, 2021 5.858 5.867 5.663 5.714 14,668,776 -0.19(-3.17%)
Mar 22, 2021 5.901 5.960 5.858 5.901 11,014,319 +0.02(+0.29%)
Mar 19, 2021 5.824 5.960 5.782 5.884 23,501,758 +0.07(+1.17%)
Mar 18, 2021 5.884 5.926 5.790 5.816 16,196,835 -0.19(-3.12%)
Mar 17, 2021 5.790 6.071 5.748 6.003 24,440,276 +0.15(+2.62%)
Mar 16, 2021 5.884 5.901 5.773 5.850 15,440,401 +0.00(+0.00%)
Mar 15, 2021 5.782 5.850 5.714 5.850 16,199,032 +0.13(+2.23%)
Mar 12, 2021 5.646 5.756 5.612 5.722 15,359,373 -0.07(-1.17%)
Mar 11, 2021 5.705 5.799 5.646 5.790 16,290,905 +0.14(+2.41%)
Mar 10, 2021 5.671 5.714 5.561 5.654 13,733,287 +0.02(+0.30%)
Mar 09, 2021 5.697 5.807 5.612 5.637 15,003,104 +0.16(+2.95%)
Mar 08, 2021 5.552 5.586 5.441 5.475 16,188,903 -0.09(-1.68%)
Mar 05, 2021 5.475 5.595 5.420 5.569 21,230,960 +0.09(+1.55%)
Mar 04, 2021 5.433 5.578 5.339 5.484 22,069,606 +0.06(+1.10%)
Mar 03, 2021 5.339 5.467 5.254 5.424 22,312,072 -0.05(-0.93%)
Mar 02, 2021 5.254 5.543 5.246 5.475 21,642,166 +0.27(+5.19%)
Mar 01, 2021 5.323 5.415 5.146 5.205 27,642,374 -0.03(-0.64%)
Feb 26, 2021 5.474 5.500 5.214 5.239 31,431,750 -0.29(-5.32%)
Feb 25, 2021 5.634 5.760 5.508 5.533 21,223,300 -0.19(-3.38%)
Feb 24, 2021 5.609 5.819 5.500 5.727 19,743,798 +0.08(+1.34%)
Feb 23, 2021 5.760 5.760 5.558 5.651 25,804,942 -0.18(-3.03%)
Feb 22, 2021 5.592 5.844 5.567 5.827 23,023,968 +0.33(+5.96%)
Feb 19, 2021 5.693 5.693 5.466 5.500 23,669,038 -0.13(-2.39%)
Feb 18, 2021 5.769 5.819 5.617 5.634 21,889,704 -0.13(-2.19%)
Feb 17, 2021 5.870 5.870 5.718 5.760 26,740,464 -0.18(-3.11%)
Feb 16, 2021 6.130 6.147 5.937 5.945 24,693,538 -0.26(-4.20%)
Feb 12, 2021 6.063 6.248 5.937 6.206 21,417,296 +0.08(+1.37%)
Feb 11, 2021 6.223 6.391 6.055 6.122 23,672,406 -0.03(-0.41%)
Feb 10, 2021 6.265 6.307 6.088 6.147 15,850,136 -0.03(-0.41%)
Feb 09, 2021 6.248 6.282 6.097 6.172 22,934,430 -0.04(-0.68%)
Feb 08, 2021 6.189 6.265 6.139 6.214 28,906,108 +0.13(+2.07%)
Feb 05, 2021 5.928 6.113 5.903 6.088 16,325,636 +0.22(+3.73%)
Feb 04, 2021 5.853 5.912 5.802 5.870 18,829,548 -0.14(-2.38%)
Feb 03, 2021 5.937 6.038 5.878 6.012 17,062,024 +0.10(+1.71%)
Feb 02, 2021 5.886 5.928 5.760 5.912 15,553,581 -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.