Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

9.340 +0.130 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 29, 2020 6.146 6.178 5.909 5.973 24,475,884 -0.02(-0.30%)
May 28, 2020 6.191 6.246 5.918 5.991 20,470,586 -0.05(-0.76%)
May 27, 2020 5.836 6.064 5.781 6.036 22,225,914 -0.03(-0.45%)
May 26, 2020 6.310 6.328 6.036 6.064 22,058,782 -0.36(-5.67%)
May 22, 2020 6.574 6.684 6.383 6.428 15,162,809 -0.09(-1.40%)
May 21, 2020 6.620 6.629 6.328 6.520 19,036,426 -0.17(-2.59%)
May 20, 2020 6.930 6.994 6.675 6.693 19,330,110 -0.20(-2.91%)
May 19, 2020 6.602 6.957 6.556 6.893 24,210,766 +0.47(+7.23%)
May 18, 2020 6.793 6.830 6.392 6.428 22,370,046 -0.36(-5.24%)
May 15, 2020 6.766 6.811 6.611 6.784 19,806,076 +0.22(+3.33%)
May 14, 2020 6.273 6.729 6.255 6.565 27,756,892 +0.28(+4.50%)
May 13, 2020 6.438 6.465 6.155 6.283 20,150,648 -0.04(-0.58%)
May 12, 2020 6.356 6.552 6.292 6.319 20,910,192 +0.03(+0.43%)
May 11, 2020 6.392 6.474 6.182 6.292 20,019,548 -0.11(-1.71%)
May 08, 2020 6.419 6.602 6.319 6.401 17,350,920 -0.07(-1.13%)
May 07, 2020 6.301 6.556 6.173 6.474 20,945,082 +0.30(+4.87%)
May 06, 2020 6.292 6.383 6.091 6.173 17,384,298 -0.20(-3.15%)
May 05, 2020 6.128 6.383 5.991 6.374 20,853,738 +0.13(+2.04%)
May 04, 2020 6.346 6.401 6.200 6.246 14,899,068 +0.01(+0.15%)
May 01, 2020 5.927 6.246 5.808 6.237 18,344,192 +0.21(+3.48%)
Apr 30, 2020 6.273 6.447 6.009 6.027 18,017,014 -0.36(-5.57%)
Apr 29, 2020 6.191 6.401 6.018 6.383 21,271,764 +0.09(+1.45%)
Apr 28, 2020 6.273 6.365 6.073 6.292 20,008,422 -0.05(-0.86%)
Apr 27, 2020 6.474 6.511 6.173 6.346 17,788,270 -0.12(-1.83%)
Apr 24, 2020 6.474 6.474 6.110 6.465 21,661,344 +0.20(+3.20%)
Apr 23, 2020 6.255 6.611 6.191 6.264 31,614,358 +0.16(+2.54%)
Apr 22, 2020 5.890 6.164 5.890 6.109 24,907,462 +0.46(+8.06%)
Apr 21, 2020 5.425 5.799 5.389 5.653 19,912,796 +0.03(+0.49%)
Apr 20, 2020 5.553 5.745 5.489 5.626 20,371,806 +0.10(+1.82%)
Apr 17, 2020 5.243 5.571 5.197 5.526 34,349,476 -0.07(-1.30%)
Apr 16, 2020 5.544 5.881 5.480 5.599 27,675,346 +0.15(+2.68%)
Apr 15, 2020 5.435 5.580 5.216 5.453 22,194,636 -0.15(-2.61%)
Apr 14, 2020 5.754 6.055 5.425 5.599 35,449,472 -0.22(-3.76%)
Apr 13, 2020 5.143 5.790 4.942 5.818 31,788,298 +0.69(+13.52%)
Apr 09, 2020 4.797 5.143 4.797 5.125 22,182,490 +0.48(+10.41%)
Apr 08, 2020 4.577 4.669 4.468 4.641 13,523,804 +0.07(+1.60%)
Apr 07, 2020 4.614 4.723 4.504 4.568 16,229,676 -0.07(-1.57%)
Apr 06, 2020 4.596 4.687 4.413 4.641 24,882,636 +0.21(+4.73%)
Apr 03, 2020 4.413 4.650 4.395 4.432 19,843,912 +0.02(+0.41%)
Apr 02, 2020 4.131 4.486 4.090 4.413 29,337,274 +0.38(+9.50%)
Apr 01, 2020 3.702 4.058 3.647 4.030 22,820,662 +0.40(+11.06%)
Mar 31, 2020 3.656 3.894 3.629 3.629 19,467,648 -0.09(-2.45%)
Mar 30, 2020 3.866 4.103 3.602 3.720 19,787,158 -0.13(-3.32%)
Mar 27, 2020 4.112 4.204 3.761 3.848 25,165,150 -0.39(-9.25%)
Mar 26, 2020 4.377 4.577 4.131 4.240 30,979,786 -0.01(-0.21%)
Mar 25, 2020 4.094 4.413 3.925 4.249 37,060,392 +0.10(+2.42%)
Mar 24, 2020 4.067 4.258 3.793 4.149 42,970,512 +0.55(+15.19%)
Mar 23, 2020 3.520 3.802 3.346 3.602 46,577,112 +0.31(+9.42%)
Mar 20, 2020 3.857 3.894 3.255 3.292 33,089,052 -0.30(-8.38%)
Mar 19, 2020 3.675 4.188 3.219 3.593 31,345,354 -0.11(-2.96%)
Mar 18, 2020 4.103 4.377 3.656 3.702 28,075,214 -0.64(-14.71%)
Mar 17, 2020 3.602 4.495 3.574 4.340 39,550,512 +0.69(+19.00%)
Mar 16, 2020 2.699 3.818 2.480 3.647 47,797,448 +0.48(+15.27%)
Mar 13, 2020 3.884 3.884 3.137 3.164 34,440,832 -0.55(-14.74%)
Mar 12, 2020 3.629 4.158 3.429 3.711 31,219,158 -0.67(-15.38%)
Mar 11, 2020 4.650 4.751 4.331 4.386 25,905,338 -0.36(-7.68%)
Mar 10, 2020 4.732 4.814 4.486 4.751 39,273,032 +0.03(+0.58%)
Mar 09, 2020 4.833 5.033 4.705 4.723 19,441,390 -0.36(-7.00%)
Mar 06, 2020 5.261 5.275 4.869 5.079 42,593,280 -0.15(-2.79%)
Mar 05, 2020 5.125 5.243 4.979 5.225 32,714,396 +0.18(+3.62%)
Mar 04, 2020 5.070 5.143 4.897 5.042 17,133,280 +0.02(+0.36%)
Mar 03, 2020 4.887 5.225 4.787 5.024 35,263,748 +0.20(+4.16%)
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.