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 29, 2020 6.740 6.775 6.480 6.550 22,318,000 -0.02(-0.30%)
May 28, 2020 6.790 6.850 6.490 6.570 18,665,823 -0.05(-0.76%)
May 27, 2020 6.400 6.650 6.340 6.620 20,266,397 -0.03(-0.45%)
May 26, 2020 6.920 6.940 6.620 6.650 20,113,998 -0.40(-5.67%)
May 22, 2020 7.210 7.330 7.000 7.050 13,826,000 -0.10(-1.40%)
May 21, 2020 7.260 7.270 6.940 7.150 17,358,105 -0.19(-2.59%)
May 20, 2020 7.600 7.670 7.320 7.340 17,625,895 -0.22(-2.91%)
May 19, 2020 7.240 7.630 7.190 7.560 22,076,256 +0.51(+7.23%)
May 18, 2020 7.450 7.490 7.010 7.050 20,397,820 -0.39(-5.24%)
May 15, 2020 7.420 7.470 7.250 7.440 18,059,900 +0.24(+3.33%)
May 14, 2020 6.880 7.380 6.860 7.200 25,309,742 +0.31(+4.50%)
May 13, 2020 7.060 7.090 6.750 6.890 18,374,093 -0.04(-0.58%)
May 12, 2020 6.970 7.185 6.900 6.930 19,066,673 +0.03(+0.43%)
May 11, 2020 7.010 7.100 6.780 6.900 18,254,552 -0.12(-1.71%)
May 08, 2020 7.040 7.240 6.930 7.020 15,821,200 -0.08(-1.13%)
May 07, 2020 6.910 7.190 6.770 7.100 19,098,486 +0.33(+4.87%)
May 06, 2020 6.900 7.000 6.680 6.770 15,851,635 -0.22(-3.15%)
May 05, 2020 6.720 7.000 6.570 6.990 19,015,197 +0.14(+2.04%)
May 04, 2020 6.960 7.020 6.800 6.850 13,585,511 +0.01(+0.15%)
May 01, 2020 6.500 6.850 6.370 6.840 16,726,900 +0.23(+3.48%)
Apr 30, 2020 6.880 7.070 6.590 6.610 16,428,567 -0.39(-5.57%)
Apr 29, 2020 6.790 7.020 6.600 7.000 19,396,369 +0.10(+1.45%)
Apr 28, 2020 6.880 6.980 6.660 6.900 18,244,406 -0.06(-0.86%)
Apr 27, 2020 7.100 7.140 6.770 6.960 16,219,990 -0.13(-1.83%)
Apr 24, 2020 7.100 7.100 6.701 7.090 19,751,600 +0.22(+3.20%)
Apr 23, 2020 6.860 7.250 6.790 6.870 28,827,119 +0.17(+2.54%)
Apr 22, 2020 6.460 6.760 6.460 6.700 22,711,527 +0.50(+8.06%)
Apr 21, 2020 5.950 6.360 5.910 6.200 18,157,210 +0.03(+0.49%)
Apr 20, 2020 6.090 6.300 6.020 6.170 18,575,753 +0.11(+1.82%)
Apr 17, 2020 5.750 6.110 5.700 6.060 31,321,100 -0.08(-1.30%)
Apr 16, 2020 6.080 6.450 6.010 6.140 25,235,386 +0.16(+2.68%)
Apr 15, 2020 5.960 6.120 5.720 5.980 20,237,877 -0.16(-2.61%)
Apr 14, 2020 6.310 6.640 5.950 6.140 32,324,117 -0.24(-3.76%)
Apr 13, 2020 5.640 6.350 5.420 6.380 28,985,724 +0.76(+13.52%)
Apr 09, 2020 5.260 5.640 5.260 5.620 20,226,800 +0.53(+10.41%)
Apr 08, 2020 5.020 5.120 4.900 5.090 12,331,496 +0.08(+1.60%)
Apr 07, 2020 5.060 5.180 4.940 5.010 14,798,808 -0.08(-1.57%)
Apr 06, 2020 5.040 5.140 4.840 5.090 22,688,891 +0.23(+4.73%)
Apr 03, 2020 4.840 5.100 4.820 4.860 18,094,400 +0.02(+0.41%)
Apr 02, 2020 4.530 4.920 4.485 4.840 26,750,793 +0.42(+9.50%)
Apr 01, 2020 4.060 4.450 4.000 4.420 20,808,708 +0.44(+11.06%)
Mar 31, 2020 4.010 4.270 3.980 3.980 17,751,308 -0.10(-2.45%)
Mar 30, 2020 4.240 4.500 3.950 4.080 18,042,650 -0.14(-3.32%)
Mar 27, 2020 4.510 4.610 4.125 4.220 22,946,498 -0.43(-9.25%)
Mar 26, 2020 4.800 5.020 4.530 4.650 28,248,494 -0.01(-0.21%)
Mar 25, 2020 4.490 4.840 4.305 4.660 33,793,012 +0.11(+2.42%)
Mar 24, 2020 4.460 4.670 4.160 4.550 39,182,072 +0.60(+15.19%)
Mar 23, 2020 3.860 4.170 3.670 3.950 42,470,703 +0.34(+9.42%)
Mar 20, 2020 4.230 4.270 3.570 3.610 30,171,800 -0.33(-8.38%)
Mar 19, 2020 4.030 4.593 3.530 3.940 28,581,831 -0.12(-2.96%)
Mar 18, 2020 4.500 4.800 4.010 4.060 25,600,000 -0.70(-14.71%)
Mar 17, 2020 3.950 4.930 3.920 4.760 36,063,594 +0.76(+19.00%)
Mar 16, 2020 2.960 4.187 2.720 4.000 43,583,450 +0.53(+15.27%)
Mar 13, 2020 4.260 4.260 3.440 3.470 31,404,400 -0.60(-14.74%)
Mar 12, 2020 3.980 4.560 3.760 4.070 28,466,762 -0.74(-15.38%)
Mar 11, 2020 5.100 5.210 4.750 4.810 23,621,428 -0.40(-7.68%)
Mar 10, 2020 5.190 5.280 4.920 5.210 35,810,575 +0.03(+0.58%)
Mar 09, 2020 5.300 5.520 5.160 5.180 17,727,366 -0.39(-7.00%)
Mar 06, 2020 5.770 5.785 5.340 5.570 38,838,100 -0.16(-2.79%)
Mar 05, 2020 5.620 5.750 5.460 5.730 29,830,174 +0.20(+3.62%)
Mar 04, 2020 5.560 5.640 5.370 5.530 15,622,748 +0.02(+0.36%)
Mar 03, 2020 5.360 5.730 5.250 5.510 32,154,766 +0.22(+4.16%)
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.