Kinross Gold Corporation (NY: KGC )

6.420 USD -0.260 (-3.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.940 8.110 7.870 8.100 9,690,395 +0.13(+1.63%)
May 27, 2021 8.070 8.100 7.950 7.970 14,194,332 -0.13(-1.60%)
May 26, 2021 8.150 8.200 8.065 8.100 9,858,354 +0.03(+0.37%)
May 25, 2021 8.020 8.100 7.920 8.070 10,446,837 +0.03(+0.37%)
May 24, 2021 8.030 8.090 7.970 8.040 7,692,841 +0.00(+0.00%)
May 21, 2021 8.180 8.180 7.960 8.040 16,770,743 -0.08(-0.99%)
May 20, 2021 8.080 8.160 7.990 8.120 13,387,137 +0.11(+1.37%)
May 19, 2021 8.130 8.325 7.930 8.010 18,985,579 -0.21(-2.55%)
May 18, 2021 8.310 8.310 8.095 8.220 15,294,699 -0.04(-0.48%)
May 17, 2021 7.810 8.340 7.790 8.260 24,964,055 +0.48(+6.17%)
May 14, 2021 7.620 7.790 7.580 7.780 13,806,345 +0.28(+3.73%)
May 13, 2021 7.290 7.530 7.240 7.500 13,727,412 +0.18(+2.46%)
May 12, 2021 7.510 7.590 7.250 7.320 22,194,379 -0.34(-4.44%)
May 11, 2021 7.550 7.720 7.510 7.660 13,614,017 -0.08(-1.03%)
May 10, 2021 7.850 7.960 7.710 7.740 18,174,158 +0.00(+0.00%)
May 07, 2021 7.720 7.830 7.660 7.740 13,846,289 +0.15(+1.98%)
May 06, 2021 7.340 7.710 7.340 7.590 16,214,817 +0.29(+3.97%)
May 05, 2021 7.290 7.300 7.190 7.300 7,798,221 +0.05(+0.69%)
May 04, 2021 7.340 7.500 7.160 7.250 12,413,928 -0.12(-1.63%)
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.