Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 6.751 6.895 6.691 6.887 11,397,380 +0.11(+1.63%)
May 27, 2021 6.861 6.887 6.759 6.776 16,694,696 -0.11(-1.60%)
May 26, 2021 6.929 6.972 6.857 6.887 11,594,926 +0.03(+0.37%)
May 25, 2021 6.819 6.887 6.734 6.861 12,287,071 +0.03(+0.37%)
May 24, 2021 6.827 6.878 6.776 6.836 9,047,953 +0.00(+0.00%)
May 21, 2021 6.955 6.955 6.768 6.836 19,724,948 -0.07(-0.99%)
May 20, 2021 6.870 6.938 6.789 6.904 15,745,312 +0.09(+1.37%)
May 19, 2021 6.912 7.078 6.742 6.810 22,329,934 -0.18(-2.55%)
May 18, 2021 7.065 7.065 6.883 6.989 17,988,896 -0.03(-0.48%)
May 17, 2021 6.640 7.091 6.623 7.023 29,361,532 +0.41(+6.17%)
May 14, 2021 6.479 6.623 6.445 6.615 16,238,364 +0.24(+3.73%)
May 13, 2021 6.198 6.402 6.156 6.377 16,145,527 +0.15(+2.46%)
May 12, 2021 6.385 6.453 6.164 6.224 26,103,970 -0.29(-4.44%)
May 11, 2021 6.419 6.564 6.385 6.513 16,012,157 -0.07(-1.03%)
May 10, 2021 6.674 6.768 6.555 6.581 21,375,578 +0.00(+0.00%)
May 07, 2021 6.564 6.657 6.513 6.581 16,285,344 +0.13(+1.98%)
May 06, 2021 6.241 6.555 6.241 6.453 19,071,094 +0.25(+3.97%)
May 05, 2021 6.198 6.207 6.113 6.207 9,171,895 +0.04(+0.69%)
May 04, 2021 6.241 6.377 6.088 6.164 14,600,670 -0.10(-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.