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

Kinross Gold Corporation (NY: KGC )

6.730 +0.130 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Feb 26, 2021 5.464 5.489 5.204 5.229 31,490,808 -0.29(-5.32%)
Feb 25, 2021 5.623 5.749 5.498 5.523 21,263,176 -0.19(-3.38%)
Feb 24, 2021 5.598 5.808 5.489 5.716 19,780,894 +0.08(+1.34%)
Feb 23, 2021 5.749 5.749 5.548 5.640 25,853,428 -0.18(-3.03%)
Feb 22, 2021 5.582 5.833 5.556 5.817 23,067,228 +0.33(+5.96%)
Feb 19, 2021 5.682 5.682 5.456 5.489 23,713,510 -0.13(-2.39%)
Feb 18, 2021 5.758 5.808 5.607 5.623 21,930,832 -0.13(-2.19%)
Feb 17, 2021 5.859 5.859 5.707 5.749 26,790,708 -0.18(-3.11%)
Feb 16, 2021 6.119 6.135 5.926 5.934 24,739,934 -0.26(-4.20%)
Feb 12, 2021 6.052 6.236 5.926 6.194 21,457,538 +0.08(+1.37%)
Feb 11, 2021 6.211 6.379 6.043 6.110 23,716,884 -0.03(-0.41%)
Feb 10, 2021 6.253 6.295 6.077 6.135 15,879,917 -0.03(-0.41%)
Feb 09, 2021 6.236 6.270 6.085 6.161 22,977,520 -0.04(-0.68%)
Feb 08, 2021 6.177 6.253 6.127 6.203 28,960,420 +0.13(+2.07%)
Feb 05, 2021 5.917 6.102 5.892 6.077 16,356,310 +0.22(+3.72%)
Feb 04, 2021 5.842 5.900 5.791 5.859 18,864,928 -0.14(-2.38%)
Feb 03, 2021 5.926 6.026 5.867 6.001 17,094,082 +0.10(+1.71%)
Feb 02, 2021 5.875 5.917 5.749 5.900 15,582,805 -0.13(-2.23%)
Feb 01, 2021 6.110 6.127 5.917 6.035 20,541,920 +0.18(+3.01%)
Jan 29, 2021 6.035 6.169 5.838 5.859 22,376,010 +0.00(+0.00%)
Jan 28, 2021 5.842 6.035 5.724 5.859 22,754,392 +0.18(+3.25%)
Jan 27, 2021 5.859 5.900 5.674 5.674 24,913,556 -0.24(-4.11%)
Jan 26, 2021 5.892 6.018 5.867 5.917 18,728,496 +0.01(+0.14%)
Jan 25, 2021 5.968 6.018 5.817 5.909 18,980,434 +0.03(+0.43%)
Jan 22, 2021 5.842 5.968 5.775 5.884 17,274,546 -0.10(-1.68%)
Jan 21, 2021 6.035 6.043 5.875 5.984 17,608,682 -0.05(-0.83%)
Jan 20, 2021 5.942 6.094 5.934 6.035 23,233,812 +0.17(+2.86%)
Jan 19, 2021 5.942 5.942 5.791 5.867 25,798,064 +0.03(+0.43%)
Jan 15, 2021 5.984 6.001 5.833 5.842 18,514,586 -0.19(-3.20%)
Jan 14, 2021 6.026 6.110 5.976 6.035 14,845,630 +0.01(+0.14%)
Jan 13, 2021 6.094 6.219 6.018 6.026 16,089,250 -0.06(-0.97%)
Jan 12, 2021 6.085 6.102 5.951 6.085 22,490,598 +0.03(+0.55%)
Jan 11, 2021 6.068 6.127 5.984 6.052 24,037,232 -0.14(-2.30%)
Jan 08, 2021 6.429 6.446 6.085 6.194 28,524,266 -0.38(-5.75%)
Jan 07, 2021 6.723 6.841 6.505 6.572 25,608,656 -0.15(-2.25%)
Jan 06, 2021 6.564 6.731 6.480 6.723 41,049,904 +0.10(+1.52%)
Jan 05, 2021 6.790 6.807 6.538 6.622 16,679,969 -0.08(-1.13%)
Jan 04, 2021 6.463 6.748 6.429 6.698 27,648,542 +0.54(+8.72%)
Dec 31, 2020 6.161 6.161 6.161 12,290,048 -0.18(-2.91%)
Dec 30, 2020 6.169 6.370 6.161 6.345 12,290,048 +0.19(+3.14%)
Dec 29, 2020 6.144 6.261 6.102 6.152 17,207,904 +0.04(+0.69%)
Dec 28, 2020 6.312 6.345 6.077 6.110 14,211,627 -0.09(-1.49%)
Dec 24, 2020 6.177 6.278 6.127 6.203 7,039,207 +0.01(+0.14%)
Dec 23, 2020 6.094 6.236 6.085 6.194 14,238,879 +0.15(+2.50%)
Dec 22, 2020 6.312 6.354 5.951 6.043 25,728,890 -0.24(-3.87%)
Dec 21, 2020 6.320 6.421 6.194 6.287 25,144,450 -0.12(-1.83%)
Dec 18, 2020 6.345 6.412 6.102 6.404 117,847,096 +0.09(+1.46%)
Dec 17, 2020 6.295 6.480 6.186 6.312 38,192,264 +0.21(+3.44%)
Dec 16, 2020 6.043 6.135 5.842 6.102 34,831,072 +0.12(+1.96%)
Dec 15, 2020 5.976 6.085 5.917 5.984 30,974,256 +0.19(+3.33%)
Dec 14, 2020 5.976 5.984 5.749 5.791 36,898,560 -0.25(-4.17%)
Dec 11, 2020 6.177 6.186 5.984 6.043 21,544,392 -0.09(-1.50%)
Dec 10, 2020 6.203 6.295 6.068 6.135 11,508,436 +0.00(+0.00%)
Dec 09, 2020 6.270 6.337 6.068 6.135 22,070,972 -0.20(-3.18%)
Dec 08, 2020 6.496 6.547 6.312 6.337 18,960,846 -0.15(-2.33%)
Dec 07, 2020 6.060 6.580 6.052 6.488 20,924,358 +0.44(+7.36%)
Dec 04, 2020 6.161 6.219 6.010 6.043 15,189,423 -0.08(-1.37%)
Dec 03, 2020 6.219 6.236 6.035 6.127 12,489,832 -0.04(-0.68%)
Dec 02, 2020 6.270 6.270 6.077 6.169 17,309,138 -0.09(-1.47%)
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.