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

Kinross Gold Corporation (NY: KGC )

9.210 -0.180 (-1.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 6.141 6.173 5.904 5.968 24,495,296 -0.02(-0.30%)
May 28, 2020 6.186 6.241 5.913 5.986 20,486,822 -0.05(-0.76%)
May 27, 2020 5.831 6.059 5.776 6.032 22,243,542 -0.03(-0.45%)
May 26, 2020 6.305 6.323 6.032 6.059 22,076,278 -0.36(-5.67%)
May 22, 2020 6.569 6.678 6.378 6.423 15,174,835 -0.09(-1.40%)
May 21, 2020 6.615 6.624 6.323 6.514 19,051,524 -0.17(-2.59%)
May 20, 2020 6.924 6.988 6.669 6.688 19,345,442 -0.20(-2.91%)
May 19, 2020 6.596 6.952 6.551 6.888 24,229,968 +0.46(+7.23%)
May 18, 2020 6.788 6.824 6.387 6.423 22,387,788 -0.36(-5.24%)
May 15, 2020 6.760 6.806 6.606 6.779 19,821,786 +0.22(+3.33%)
May 14, 2020 6.268 6.724 6.250 6.560 27,778,906 +0.28(+4.50%)
May 13, 2020 6.432 6.460 6.150 6.278 20,166,630 -0.04(-0.58%)
May 12, 2020 6.350 6.546 6.287 6.314 20,926,776 +0.03(+0.43%)
May 11, 2020 6.387 6.469 6.177 6.287 20,035,428 -0.11(-1.71%)
May 08, 2020 6.414 6.596 6.314 6.396 17,364,682 -0.07(-1.13%)
May 07, 2020 6.296 6.551 6.168 6.469 20,961,694 +0.30(+4.87%)
May 06, 2020 6.287 6.378 6.086 6.168 17,398,086 -0.20(-3.15%)
May 05, 2020 6.123 6.378 5.986 6.369 20,870,278 +0.13(+2.04%)
May 04, 2020 6.341 6.396 6.196 6.241 14,910,885 +0.01(+0.15%)
May 01, 2020 5.922 6.241 5.804 6.232 18,358,740 +0.21(+3.48%)
Apr 30, 2020 6.268 6.442 6.004 6.022 18,031,304 -0.36(-5.57%)
Apr 29, 2020 6.186 6.396 6.013 6.378 21,288,636 +0.09(+1.45%)
Apr 28, 2020 6.268 6.360 6.068 6.287 20,024,292 -0.05(-0.86%)
Apr 27, 2020 6.469 6.505 6.168 6.341 17,802,378 -0.12(-1.83%)
Apr 24, 2020 6.469 6.469 6.106 6.460 21,678,524 +0.20(+3.20%)
Apr 23, 2020 6.250 6.606 6.186 6.259 31,639,432 +0.15(+2.54%)
Apr 22, 2020 5.886 6.159 5.886 6.104 24,927,216 +0.46(+8.06%)
Apr 21, 2020 5.421 5.795 5.385 5.649 19,928,588 +0.03(+0.49%)
Apr 20, 2020 5.549 5.740 5.485 5.622 20,387,964 +0.10(+1.82%)
Apr 17, 2020 5.239 5.567 5.193 5.521 34,376,720 -0.07(-1.30%)
Apr 16, 2020 5.540 5.877 5.476 5.594 27,697,296 +0.15(+2.68%)
Apr 15, 2020 5.430 5.576 5.212 5.448 22,212,240 -0.15(-2.61%)
Apr 14, 2020 5.749 6.050 5.421 5.594 35,477,588 -0.22(-3.76%)
Apr 13, 2020 5.139 5.786 4.938 5.813 31,813,510 +0.69(+13.52%)
Apr 09, 2020 4.793 5.139 4.793 5.120 22,200,084 +0.48(+10.41%)
Apr 08, 2020 4.574 4.665 4.464 4.638 13,534,531 +0.07(+1.60%)
Apr 07, 2020 4.610 4.720 4.501 4.565 16,242,548 -0.07(-1.57%)
Apr 06, 2020 4.592 4.683 4.410 4.638 24,902,372 +0.21(+4.73%)
Apr 03, 2020 4.410 4.647 4.392 4.428 19,859,652 +0.02(+0.41%)
Apr 02, 2020 4.127 4.483 4.086 4.410 29,360,542 +0.38(+9.50%)
Apr 01, 2020 3.699 4.054 3.644 4.027 22,838,762 +0.40(+11.06%)
Mar 31, 2020 3.654 3.890 3.626 3.626 19,483,088 -0.09(-2.45%)
Mar 30, 2020 3.863 4.100 3.599 3.717 19,802,852 -0.13(-3.32%)
Mar 27, 2020 4.109 4.200 3.758 3.845 25,185,110 -0.39(-9.25%)
Mar 26, 2020 4.373 4.574 4.127 4.237 31,004,358 -0.01(-0.21%)
Mar 25, 2020 4.091 4.410 3.922 4.246 37,089,788 +0.10(+2.42%)
Mar 24, 2020 4.064 4.255 3.790 4.146 43,004,592 +0.55(+15.19%)
Mar 23, 2020 3.517 3.799 3.344 3.599 46,614,056 +0.31(+9.42%)
Mar 20, 2020 3.854 3.890 3.253 3.289 33,115,296 -0.30(-8.38%)
Mar 19, 2020 3.672 4.184 3.216 3.590 31,370,214 -0.11(-2.96%)
Mar 18, 2020 4.100 4.373 3.654 3.699 28,097,482 -0.64(-14.71%)
Mar 17, 2020 3.599 4.492 3.572 4.337 39,581,880 +0.69(+19.00%)
Mar 16, 2020 2.697 3.815 2.478 3.644 47,835,356 +0.48(+15.27%)
Mar 13, 2020 3.881 3.881 3.134 3.162 34,468,148 -0.55(-14.74%)
Mar 12, 2020 3.626 4.155 3.426 3.708 31,243,920 -0.67(-15.38%)
Mar 11, 2020 4.647 4.747 4.328 4.382 25,925,884 -0.36(-7.68%)
Mar 10, 2020 4.729 4.811 4.483 4.747 39,304,180 +0.03(+0.58%)
Mar 09, 2020 4.829 5.029 4.701 4.720 19,456,810 -0.36(-7.00%)
Mar 06, 2020 5.257 5.271 4.865 5.075 42,627,064 -0.15(-2.79%)
Mar 05, 2020 5.120 5.239 4.975 5.221 32,740,342 +0.18(+3.62%)
Mar 04, 2020 5.066 5.139 4.893 5.038 17,146,870 +0.02(+0.36%)
Mar 03, 2020 4.884 5.221 4.783 5.020 35,291,716 +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.