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

Kinross Gold Corporation (NY: KGC )

6.310 -0.100 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 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 29, 2020 5.568 5.597 5.353 5.411 27,015,958 -0.02(-0.30%)
May 28, 2020 5.609 5.659 5.361 5.428 22,594,996 -0.04(-0.76%)
May 27, 2020 5.287 5.494 5.237 5.469 24,532,490 -0.02(-0.45%)
May 26, 2020 5.717 5.733 5.469 5.494 24,348,012 -0.33(-5.67%)
May 22, 2020 5.956 6.055 5.783 5.824 16,736,385 -0.08(-1.40%)
May 21, 2020 5.998 6.006 5.733 5.907 21,012,000 -0.16(-2.59%)
May 20, 2020 6.278 6.336 6.047 6.064 21,336,162 -0.18(-2.91%)
May 19, 2020 5.981 6.303 5.940 6.245 26,723,326 +0.42(+7.23%)
May 18, 2020 6.154 6.188 5.791 5.824 24,691,578 -0.32(-5.24%)
May 15, 2020 6.130 6.171 5.989 6.146 21,861,524 +0.20(+3.33%)
May 14, 2020 5.684 6.097 5.667 5.948 30,637,464 +0.26(+4.50%)
May 13, 2020 5.832 5.857 5.576 5.692 22,241,854 -0.03(-0.58%)
May 12, 2020 5.758 5.936 5.700 5.725 23,080,222 +0.02(+0.43%)
May 11, 2020 5.791 5.865 5.601 5.700 22,097,150 -0.10(-1.71%)
May 08, 2020 5.816 5.981 5.725 5.799 19,151,576 -0.07(-1.13%)
May 07, 2020 5.708 5.940 5.593 5.865 23,118,734 +0.27(+4.87%)
May 06, 2020 5.700 5.783 5.518 5.593 19,188,418 -0.18(-3.15%)
May 05, 2020 5.551 5.783 5.428 5.774 23,017,910 +0.12(+2.04%)
May 04, 2020 5.750 5.799 5.618 5.659 16,445,272 +0.01(+0.15%)
May 01, 2020 5.370 5.659 5.262 5.651 20,247,926 +0.19(+3.48%)
Apr 30, 2020 5.684 5.841 5.444 5.461 19,886,794 -0.32(-5.57%)
Apr 29, 2020 5.609 5.799 5.452 5.783 23,479,320 +0.08(+1.45%)
Apr 28, 2020 5.684 5.766 5.502 5.700 22,084,868 -0.05(-0.86%)
Apr 27, 2020 5.865 5.898 5.593 5.750 19,634,312 -0.11(-1.83%)
Apr 24, 2020 5.865 5.865 5.536 5.857 23,909,328 +0.18(+3.20%)
Apr 23, 2020 5.667 5.989 5.609 5.675 34,895,252 +0.14(+2.54%)
Apr 22, 2020 5.337 5.584 5.337 5.535 27,492,324 +0.41(+8.06%)
Apr 21, 2020 4.915 5.254 4.882 5.122 21,979,318 +0.02(+0.49%)
Apr 20, 2020 5.031 5.204 4.973 5.097 22,485,964 +0.09(+1.82%)
Apr 17, 2020 4.750 5.048 4.709 5.006 37,914,216 -0.07(-1.30%)
Apr 16, 2020 5.023 5.328 4.965 5.072 30,547,456 +0.13(+2.68%)
Apr 15, 2020 4.924 5.056 4.725 4.940 24,497,966 -0.13(-2.61%)
Apr 14, 2020 5.213 5.485 4.915 5.072 39,128,368 -0.20(-3.76%)
Apr 13, 2020 4.659 5.246 4.477 5.271 35,087,244 +0.63(+13.52%)
Apr 09, 2020 4.346 4.659 4.346 4.643 24,484,558 +0.44(+10.41%)
Apr 08, 2020 4.147 4.230 4.048 4.205 14,927,286 +0.07(+1.60%)
Apr 07, 2020 4.180 4.279 4.081 4.139 17,913,970 -0.07(-1.57%)
Apr 06, 2020 4.164 4.246 3.998 4.205 27,464,922 +0.19(+4.73%)
Apr 03, 2020 3.998 4.213 3.982 4.015 21,903,286 +0.02(+0.41%)
Apr 02, 2020 3.742 4.064 3.705 3.998 32,381,856 +0.35(+9.50%)
Apr 01, 2020 3.354 3.676 3.304 3.651 25,188,958 +0.36(+11.06%)
Mar 31, 2020 3.313 3.527 3.288 3.288 21,487,974 -0.08(-2.45%)
Mar 30, 2020 3.503 3.717 3.263 3.371 21,840,642 -0.12(-3.32%)
Mar 27, 2020 3.726 3.808 3.408 3.486 27,776,756 -0.36(-9.25%)
Mar 26, 2020 3.965 4.147 3.742 3.841 34,194,824 -0.01(-0.21%)
Mar 25, 2020 3.709 3.998 3.556 3.850 40,906,468 +0.09(+2.42%)
Mar 24, 2020 3.684 3.858 3.437 3.759 47,429,932 +0.50(+15.19%)
Mar 23, 2020 3.189 3.445 3.032 3.263 51,410,824 +0.28(+9.42%)
Mar 20, 2020 3.494 3.527 2.949 2.982 36,522,988 -0.27(-8.38%)
Mar 19, 2020 3.329 3.794 2.916 3.255 34,598,332 -0.10(-2.96%)
Mar 18, 2020 3.717 3.965 3.313 3.354 30,988,822 -0.58(-14.71%)
Mar 17, 2020 3.263 4.073 3.238 3.932 43,655,008 +0.63(+19.00%)
Mar 16, 2020 2.445 3.459 2.247 3.304 52,757,800 +0.44(+15.27%)
Mar 13, 2020 3.519 3.519 2.842 2.867 38,015,052 -0.50(-14.74%)
Mar 12, 2020 3.288 3.767 3.106 3.362 34,459,040 -0.61(-15.38%)
Mar 11, 2020 4.213 4.304 3.924 3.974 28,593,758 -0.33(-7.68%)
Mar 10, 2020 4.287 4.362 4.065 4.304 43,348,732 +0.02(+0.58%)
Mar 09, 2020 4.378 4.560 4.263 4.279 21,458,992 -0.32(-7.00%)
Mar 06, 2020 4.767 4.779 4.411 4.601 47,013,552 -0.13(-2.79%)
Mar 05, 2020 4.643 4.750 4.511 4.734 36,109,452 +0.17(+3.62%)
Mar 04, 2020 4.593 4.659 4.436 4.568 18,911,350 +0.02(+0.36%)
Mar 03, 2020 4.428 4.734 4.337 4.552 38,923,372 +0.18(+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.