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

Kinross Gold Corporation (NY: KGC )

6.560 +0.090 (+1.39%)
Official Closing Price Updated: 6:30 PM EDT, Apr 23, 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 (%)
Jul 31, 2020 7.361 7.749 7.311 7.741 25,169,338 +0.56(+7.83%)
Jul 30, 2020 7.121 7.336 6.997 7.179 20,457,098 -0.11(-1.47%)
Jul 29, 2020 7.295 7.385 7.030 7.286 28,095,008 +0.03(+0.46%)
Jul 28, 2020 7.063 7.286 6.956 7.253 17,651,278 +0.06(+0.80%)
Jul 27, 2020 7.286 7.427 7.104 7.195 31,558,544 +0.24(+3.44%)
Jul 24, 2020 6.898 6.989 6.848 6.956 17,686,990 +0.13(+1.94%)
Jul 23, 2020 7.014 7.096 6.675 6.824 24,167,500 -0.18(-2.59%)
Jul 22, 2020 7.080 7.113 6.923 7.005 19,916,112 +0.06(+0.83%)
Jul 21, 2020 6.931 7.071 6.832 6.948 23,516,870 +0.18(+2.69%)
Jul 20, 2020 6.609 6.815 6.576 6.766 16,564,958 +0.26(+3.93%)
Jul 17, 2020 6.344 6.534 6.303 6.510 15,206,069 +0.25(+3.96%)
Jul 16, 2020 6.295 6.411 6.196 6.262 13,974,927 -0.07(-1.04%)
Jul 15, 2020 6.328 6.344 6.138 6.328 15,954,377 -0.06(-0.91%)
Jul 14, 2020 6.031 6.394 6.006 6.386 19,575,482 +0.32(+5.31%)
Jul 13, 2020 6.411 6.492 6.031 6.064 20,097,528 -0.24(-3.80%)
Jul 10, 2020 6.353 6.378 6.204 6.303 14,616,192 -0.03(-0.52%)
Jul 09, 2020 6.353 6.427 6.146 6.336 20,990,380 +0.07(+1.05%)
Jul 08, 2020 6.237 6.353 6.175 6.270 22,739,786 +0.13(+2.15%)
Jul 07, 2020 5.998 6.188 5.973 6.138 18,169,540 +0.13(+2.20%)
Jul 06, 2020 5.964 6.080 5.898 6.006 18,137,694 +0.08(+1.39%)
Jul 02, 2020 5.915 6.055 5.882 5.923 22,205,064 -0.02(-0.42%)
Jul 01, 2020 5.956 5.973 5.783 5.948 16,445,075 -0.02(-0.28%)
Jun 30, 2020 5.791 6.055 5.725 5.964 24,102,916 +0.17(+2.85%)
Jun 29, 2020 5.692 5.832 5.634 5.799 22,270,434 +0.12(+2.03%)
Jun 26, 2020 5.461 5.733 5.419 5.684 21,145,028 +0.16(+2.84%)
Jun 25, 2020 5.510 5.535 5.370 5.527 16,377,690 -0.02(-0.30%)
Jun 24, 2020 5.584 5.692 5.436 5.543 21,887,104 -0.11(-1.90%)
Jun 23, 2020 5.684 5.741 5.601 5.651 21,422,670 +0.04(+0.74%)
Jun 22, 2020 5.444 5.783 5.428 5.609 27,381,006 +0.32(+6.09%)
Jun 19, 2020 5.229 5.444 5.163 5.287 23,507,442 +0.15(+2.89%)
Jun 18, 2020 5.155 5.279 5.122 5.138 12,413,295 -0.07(-1.27%)
Jun 17, 2020 5.180 5.312 5.155 5.204 13,714,540 +0.02(+0.48%)
Jun 16, 2020 5.403 5.477 5.138 5.180 25,944,766 -0.19(-3.54%)
Jun 15, 2020 4.957 5.419 4.857 5.370 25,594,482 +0.26(+5.01%)
Jun 12, 2020 5.246 5.304 5.065 5.114 20,393,186 -0.03(-0.64%)
Jun 11, 2020 5.485 5.551 5.031 5.147 34,379,448 -0.34(-6.17%)
Jun 10, 2020 5.246 5.494 5.064 5.485 26,405,816 +0.33(+6.41%)
Jun 09, 2020 5.246 5.262 5.130 5.155 16,035,534 +0.05(+0.97%)
Jun 08, 2020 5.138 5.204 5.039 5.105 19,506,128 -0.03(-0.64%)
Jun 05, 2020 4.973 5.138 4.948 5.138 22,616,876 -0.08(-1.58%)
Jun 04, 2020 5.262 5.271 5.097 5.221 32,138,476 +0.13(+2.60%)
Jun 03, 2020 5.171 5.196 4.981 5.089 26,926,918 -0.17(-3.30%)
Jun 02, 2020 5.618 5.618 5.246 5.262 26,445,402 -0.33(-5.91%)
Jun 01, 2020 5.444 5.651 5.411 5.593 21,362,542 +0.18(+3.36%)
May 29, 2020 5.568 5.597 5.353 5.411 27,015,958 -0.02(-0.30%)
May 28, 2020 5.609 5.659 5.361 5.428 22,594,996 -0.04(-0.76%)
May 27, 2020 5.287 5.494 5.237 5.469 24,532,490 -0.02(-0.45%)
May 26, 2020 5.717 5.733 5.469 5.494 24,348,012 -0.33(-5.67%)
May 22, 2020 5.956 6.055 5.783 5.824 16,736,385 -0.08(-1.40%)
May 21, 2020 5.998 6.006 5.733 5.907 21,012,000 -0.16(-2.59%)
May 20, 2020 6.278 6.336 6.047 6.064 21,336,162 -0.18(-2.91%)
May 19, 2020 5.981 6.303 5.940 6.245 26,723,326 +0.42(+7.23%)
May 18, 2020 6.154 6.188 5.791 5.824 24,691,578 -0.32(-5.24%)
May 15, 2020 6.130 6.171 5.989 6.146 21,861,524 +0.20(+3.33%)
May 14, 2020 5.684 6.097 5.667 5.948 30,637,464 +0.26(+4.50%)
May 13, 2020 5.832 5.857 5.576 5.692 22,241,854 -0.03(-0.58%)
May 12, 2020 5.758 5.936 5.700 5.725 23,080,222 +0.02(+0.43%)
May 11, 2020 5.791 5.865 5.601 5.700 22,097,150 -0.10(-1.71%)
May 08, 2020 5.816 5.981 5.725 5.799 19,151,576 -0.07(-1.13%)
May 07, 2020 5.708 5.940 5.593 5.865 23,118,734 +0.27(+4.87%)
May 06, 2020 5.700 5.783 5.518 5.593 19,188,418 -0.18(-3.15%)
May 05, 2020 5.551 5.783 5.428 5.774 23,017,910 +0.12(+2.04%)
May 04, 2020 5.750 5.799 5.618 5.659 16,445,272 +0.01(+0.15%)
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.