Kinross Gold Corporation (NY: KGC )

6.660 USD -0.020 (-0.30%)
Streaming Delayed Price Updated: 10:09 AM 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%)
May 03, 2021 7.190 7.420 7.170 7.370 12,657,623 +0.33(+4.69%)
Apr 30, 2021 7.090 7.140 7.020 7.040 9,347,400 -0.07(-0.98%)
Apr 29, 2021 7.240 7.240 7.050 7.110 8,888,995 -0.13(-1.80%)
Apr 28, 2021 7.120 7.300 7.040 7.240 8,623,533 +0.08(+1.12%)
Apr 27, 2021 7.370 7.370 7.150 7.160 7,840,830 -0.19(-2.59%)
Apr 26, 2021 7.360 7.380 7.250 7.350 8,513,026 +0.00(+0.00%)
Apr 23, 2021 7.640 7.660 7.340 7.350 11,923,500 -0.19(-2.52%)
Apr 22, 2021 7.630 7.630 7.480 7.540 9,834,268 -0.18(-2.33%)
Apr 21, 2021 7.650 7.780 7.610 7.720 11,775,740 +0.13(+1.71%)
Apr 20, 2021 7.440 7.640 7.405 7.590 11,389,849 +0.14(+1.88%)
Apr 19, 2021 7.480 7.500 7.390 7.450 8,653,588 -0.05(-0.67%)
Apr 16, 2021 7.570 7.580 7.440 7.500 9,724,700 +0.04(+0.54%)
Apr 15, 2021 7.280 7.530 7.270 7.460 14,037,297 +0.30(+4.19%)
Apr 14, 2021 7.330 7.330 7.120 7.160 8,583,346 -0.18(-2.45%)
Apr 13, 2021 7.270 7.440 7.270 7.340 9,261,405 +0.11(+1.52%)
Apr 12, 2021 7.370 7.370 7.200 7.230 9,412,333 -0.18(-2.43%)
Apr 09, 2021 7.290 7.420 7.240 7.410 11,195,000 -0.05(-0.67%)
Apr 08, 2021 7.310 7.490 7.310 7.460 16,480,619 +0.29(+4.04%)
Apr 07, 2021 7.210 7.240 7.150 7.170 9,290,862 -0.08(-1.10%)
Apr 06, 2021 7.100 7.300 7.080 7.250 15,415,253 +0.21(+2.98%)
Apr 05, 2021 7.060 7.100 6.940 7.040 11,764,582 +0.02(+0.28%)
Apr 01, 2021 6.780 7.050 6.720 7.020 18,863,100 +0.35(+5.25%)
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 12,756,090 +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%)
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.