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

Kinross Gold Corporation (NY: KGC )

9.210 -0.180 (-1.92%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
May 28, 2021 7.331 7.488 7.267 7.479 10,495,059 +0.12(+1.63%)
May 27, 2021 7.451 7.479 7.340 7.359 15,372,990 -0.12(-1.61%)
May 26, 2021 7.525 7.571 7.447 7.479 10,676,964 +0.03(+0.37%)
May 25, 2021 7.405 7.479 7.313 7.451 11,314,313 +0.03(+0.37%)
May 24, 2021 7.414 7.470 7.359 7.424 8,331,633 +0.00(+0.00%)
May 21, 2021 7.553 7.553 7.350 7.424 18,163,340 -0.07(-0.99%)
May 20, 2021 7.460 7.534 7.373 7.497 14,498,768 +0.10(+1.37%)
May 19, 2021 7.507 7.687 7.322 7.396 20,562,090 -0.19(-2.55%)
May 18, 2021 7.673 7.673 7.474 7.590 16,564,728 -0.04(-0.48%)
May 17, 2021 7.211 7.701 7.193 7.627 27,037,002 +0.44(+6.17%)
May 14, 2021 7.036 7.193 6.999 7.184 14,952,786 +0.26(+3.73%)
May 13, 2021 6.731 6.953 6.685 6.925 14,867,298 +0.17(+2.46%)
May 12, 2021 6.934 7.008 6.694 6.759 24,037,340 -0.31(-4.44%)
May 11, 2021 6.971 7.128 6.934 7.073 14,744,487 -0.07(-1.03%)
May 10, 2021 7.248 7.350 7.119 7.147 19,683,290 +0.00(+0.00%)
May 07, 2021 7.128 7.230 7.073 7.147 14,996,046 +0.14(+1.98%)
May 06, 2021 6.777 7.119 6.777 7.008 17,561,250 +0.27(+3.97%)
May 05, 2021 6.731 6.740 6.639 6.740 8,445,764 +0.05(+0.69%)
May 04, 2021 6.777 6.925 6.611 6.694 13,444,746 -0.11(-1.63%)
May 03, 2021 6.639 6.851 6.620 6.805 13,708,677 +0.30(+4.69%)
Apr 30, 2021 6.546 6.593 6.482 6.500 10,123,582 -0.06(-0.98%)
Apr 29, 2021 6.685 6.685 6.509 6.565 9,627,113 -0.12(-1.80%)
Apr 28, 2021 6.574 6.740 6.500 6.685 9,339,607 +0.07(+1.12%)
Apr 27, 2021 6.805 6.805 6.602 6.611 8,491,911 -0.18(-2.58%)
Apr 26, 2021 6.796 6.814 6.694 6.786 9,219,924 +0.00(+0.00%)
Apr 23, 2021 7.054 7.073 6.777 6.786 12,913,594 -0.18(-2.52%)
Apr 22, 2021 7.045 7.045 6.907 6.962 10,650,878 -0.17(-2.33%)
Apr 21, 2021 7.063 7.184 7.027 7.128 12,753,565 +0.12(+1.71%)
Apr 20, 2021 6.870 7.054 6.837 7.008 12,335,631 +0.13(+1.88%)
Apr 19, 2021 6.907 6.925 6.823 6.879 9,372,158 -0.05(-0.67%)
Apr 16, 2021 6.990 6.999 6.870 6.925 10,532,212 +0.04(+0.54%)
Apr 15, 2021 6.722 6.953 6.713 6.888 15,202,915 +0.28(+4.19%)
Apr 14, 2021 6.768 6.768 6.574 6.611 9,296,083 -0.17(-2.45%)
Apr 13, 2021 6.713 6.870 6.713 6.777 10,030,446 +0.10(+1.52%)
Apr 12, 2021 6.805 6.805 6.648 6.676 10,193,907 -0.17(-2.43%)
Apr 09, 2021 6.731 6.851 6.685 6.842 12,124,602 -0.05(-0.67%)
Apr 08, 2021 6.750 6.916 6.750 6.888 17,849,124 +0.27(+4.04%)
Apr 07, 2021 6.657 6.685 6.602 6.620 10,062,349 -0.07(-1.10%)
Apr 06, 2021 6.556 6.740 6.537 6.694 16,695,293 +0.19(+2.98%)
Apr 05, 2021 6.519 6.556 6.408 6.500 12,741,480 +0.02(+0.28%)
Apr 01, 2021 6.260 6.509 6.205 6.482 20,429,440 +0.32(+5.25%)
Mar 31, 2021 5.983 6.232 5.965 6.159 12,953,561 +0.21(+3.57%)
Mar 30, 2021 6.020 6.039 5.937 5.946 16,548,696 -0.26(-4.17%)
Mar 29, 2021 6.140 6.205 6.048 6.205 12,138,913 +0.00(+0.00%)
Mar 26, 2021 6.048 6.205 6.048 6.205 9,404,229 +0.14(+2.28%)
Mar 25, 2021 6.076 6.149 5.992 6.066 11,661,946 -0.06(-0.90%)
Mar 24, 2021 6.196 6.219 6.094 6.122 13,077,815 -0.08(-1.34%)
Mar 23, 2021 6.362 6.371 6.149 6.205 13,507,461 -0.20(-3.17%)
Mar 22, 2021 6.408 6.473 6.362 6.408 10,142,324 +0.02(+0.29%)
Mar 19, 2021 6.325 6.473 6.279 6.389 21,641,142 +0.07(+1.17%)
Mar 18, 2021 6.389 6.436 6.288 6.316 14,914,545 -0.20(-3.12%)
Mar 17, 2021 6.288 6.593 6.242 6.519 22,505,358 +0.17(+2.62%)
Mar 16, 2021 6.389 6.408 6.269 6.353 14,217,997 +0.00(+0.00%)
Mar 15, 2021 6.279 6.353 6.205 6.353 14,916,568 +0.14(+2.23%)
Mar 12, 2021 6.131 6.251 6.094 6.214 14,143,383 -0.07(-1.17%)
Mar 11, 2021 6.196 6.297 6.131 6.288 15,001,167 +0.15(+2.41%)
Mar 10, 2021 6.159 6.205 6.039 6.140 12,646,033 +0.02(+0.30%)
Mar 09, 2021 6.186 6.306 6.094 6.122 13,815,320 +0.18(+2.95%)
Mar 08, 2021 6.029 6.066 5.909 5.946 14,907,241 -0.10(-1.68%)
Mar 05, 2021 5.946 6.076 5.886 6.048 19,550,122 +0.09(+1.55%)
Mar 04, 2021 5.900 6.057 5.799 5.955 20,322,372 +0.06(+1.10%)
Mar 03, 2021 5.799 5.937 5.706 5.891 20,545,642 -0.06(-0.93%)
Mar 02, 2021 5.706 6.020 5.697 5.946 19,928,774 +0.26(+4.55%)
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.