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 (%)
Mar 31, 2021 6.480 6.750 6.460 6.670 11,960,402 +0.23(+3.57%)
Mar 30, 2021 6.520 6.540 6.430 6.440 15,279,896 -0.28(-4.17%)
Mar 29, 2021 6.650 6.720 6.550 6.720 11,208,214 +0.00(+0.00%)
Mar 26, 2021 6.550 6.720 6.550 6.720 8,683,200 +0.15(+2.28%)
Mar 25, 2021 6.580 6.660 6.490 6.570 10,767,816 -0.06(-0.90%)
Mar 24, 2021 6.710 6.735 6.600 6.630 12,075,130 -0.09(-1.34%)
Mar 23, 2021 6.890 6.900 6.660 6.720 12,471,834 -0.22(-3.17%)
Mar 22, 2021 6.940 7.010 6.890 6.940 9,364,705 +0.02(+0.29%)
Mar 19, 2021 6.850 7.010 6.800 6.920 19,981,900 +0.08(+1.17%)
Mar 18, 2021 6.920 6.970 6.810 6.840 13,771,036 -0.22(-3.12%)
Mar 17, 2021 6.810 7.140 6.760 7.060 20,779,855 +0.18(+2.62%)
Mar 16, 2021 6.920 6.940 6.790 6.880 13,127,893 +0.00(+0.00%)
Mar 15, 2021 6.800 6.880 6.720 6.880 13,772,904 +0.15(+2.23%)
Mar 12, 2021 6.640 6.770 6.600 6.730 13,059,000 -0.08(-1.17%)
Mar 11, 2021 6.710 6.820 6.640 6.810 13,851,017 +0.16(+2.41%)
Mar 10, 2021 6.670 6.720 6.540 6.650 11,676,453 +0.02(+0.30%)
Mar 09, 2021 6.700 6.830 6.600 6.630 12,756,089 +0.19(+2.95%)
Mar 08, 2021 6.530 6.570 6.400 6.440 13,764,292 -0.11(-1.68%)
Mar 05, 2021 6.440 6.580 6.375 6.550 18,051,200 +0.10(+1.55%)
Mar 04, 2021 6.390 6.560 6.280 6.450 18,764,242 +0.07(+1.10%)
Mar 03, 2021 6.280 6.430 6.180 6.380 18,970,394 -0.06(-0.93%)
Mar 02, 2021 6.180 6.520 6.170 6.440 18,400,821 +0.25(+4.04%)
Mar 01, 2021 6.330 6.440 6.120 6.190 23,244,596 -0.04(-0.64%)
Feb 26, 2021 6.510 6.540 6.200 6.230 26,431,100 -0.35(-5.32%)
Feb 25, 2021 6.700 6.850 6.550 6.580 17,846,769 -0.23(-3.38%)
Feb 24, 2021 6.670 6.920 6.540 6.810 16,602,648 +0.09(+1.34%)
Feb 23, 2021 6.850 6.850 6.610 6.720 21,699,492 -0.21(-3.03%)
Feb 22, 2021 6.650 6.950 6.620 6.930 19,360,958 +0.39(+5.96%)
Feb 19, 2021 6.770 6.770 6.500 6.540 19,903,400 -0.16(-2.39%)
Feb 18, 2021 6.860 6.920 6.680 6.700 18,407,150 -0.15(-2.19%)
Feb 17, 2021 6.980 6.980 6.800 6.850 22,486,177 -0.22(-3.11%)
Feb 16, 2021 7.290 7.310 7.060 7.070 20,764,906 -0.31(-4.20%)
Feb 12, 2021 7.210 7.430 7.060 7.380 18,009,900 +0.10(+1.37%)
Feb 11, 2021 7.400 7.600 7.200 7.280 19,906,233 -0.03(-0.41%)
Feb 10, 2021 7.450 7.500 7.240 7.310 13,328,450 -0.03(-0.41%)
Feb 09, 2021 7.430 7.470 7.250 7.340 19,285,663 -0.05(-0.68%)
Feb 08, 2021 7.360 7.450 7.300 7.390 24,307,275 +0.15(+2.07%)
Feb 05, 2021 7.050 7.270 7.020 7.240 13,728,300 +0.26(+3.72%)
Feb 04, 2021 6.960 7.030 6.900 6.980 15,833,852 -0.17(-2.38%)
Feb 03, 2021 7.060 7.180 6.990 7.150 14,347,533 +0.12(+1.71%)
Feb 02, 2021 7.000 7.050 6.850 7.030 13,079,076 -0.16(-2.23%)
Feb 01, 2021 7.280 7.300 7.050 7.190 17,241,398 +0.21(+3.01%)
Jan 29, 2021 7.190 7.350 6.955 6.980 18,780,800 +0.00(+0.00%)
Jan 28, 2021 6.960 7.190 6.820 6.980 19,098,386 +0.22(+3.25%)
Jan 27, 2021 6.980 7.030 6.760 6.760 20,910,633 -0.29(-4.11%)
Jan 26, 2021 7.020 7.170 6.990 7.050 15,716,711 +0.01(+0.14%)
Jan 25, 2021 7.110 7.170 6.930 7.040 15,930,800 +0.03(+0.43%)
Jan 22, 2021 6.960 7.110 6.880 7.010 14,499,000 -0.12(-1.68%)
Jan 21, 2021 7.190 7.200 7.000 7.130 14,779,450 -0.06(-0.83%)
Jan 20, 2021 7.080 7.260 7.070 7.190 19,500,775 +0.20(+2.86%)
Jan 19, 2021 7.080 7.080 6.900 6.990 21,652,975 +0.03(+0.43%)
Jan 15, 2021 7.130 7.150 6.950 6.960 15,539,800 -0.23(-3.20%)
Jan 14, 2021 7.180 7.280 7.120 7.190 12,460,345 +0.01(+0.14%)
Jan 13, 2021 7.260 7.410 7.170 7.180 13,504,149 -0.07(-0.97%)
Jan 12, 2021 7.250 7.270 7.090 7.250 18,876,975 +0.04(+0.55%)
Jan 11, 2021 7.230 7.300 7.130 7.210 20,175,108 -0.17(-2.30%)
Jan 08, 2021 7.660 7.680 7.250 7.380 23,941,200 -0.45(-5.75%)
Jan 07, 2021 8.010 8.150 7.750 7.830 21,494,047 -0.18(-2.25%)
Jan 06, 2021 7.820 8.020 7.720 8.010 34,454,314 +0.12(+1.52%)
Jan 05, 2021 8.090 8.110 7.790 7.890 14,000,031 -0.09(-1.13%)
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.