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

Kinross Gold Corporation (NY: KGC )

6.600 +0.040 (+0.61%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 (%)
Jan 29, 2021 6.046 6.181 5.848 5.870 22,334,046 +0.00(+0.00%)
Jan 28, 2021 5.853 6.046 5.735 5.870 22,711,718 +0.18(+3.25%)
Jan 27, 2021 5.870 5.912 5.685 5.685 24,866,834 -0.24(-4.11%)
Jan 26, 2021 5.903 6.029 5.878 5.928 18,693,374 +0.01(+0.14%)
Jan 25, 2021 5.979 6.029 5.827 5.920 18,944,840 +0.03(+0.43%)
Jan 22, 2021 5.853 5.979 5.785 5.895 17,242,148 -0.10(-1.68%)
Jan 21, 2021 6.046 6.055 5.886 5.996 17,575,658 -0.05(-0.83%)
Jan 20, 2021 5.954 6.105 5.945 6.046 23,190,240 +0.17(+2.86%)
Jan 19, 2021 5.954 5.954 5.802 5.878 25,749,684 +0.03(+0.43%)
Jan 15, 2021 5.996 6.012 5.844 5.853 18,479,864 -0.19(-3.20%)
Jan 14, 2021 6.038 6.122 5.987 6.046 14,817,789 +0.01(+0.14%)
Jan 13, 2021 6.105 6.231 6.029 6.038 16,059,076 -0.06(-0.97%)
Jan 12, 2021 6.097 6.113 5.962 6.097 22,448,420 +0.03(+0.55%)
Jan 11, 2021 6.080 6.139 5.996 6.063 23,992,152 -0.14(-2.30%)
Jan 08, 2021 6.441 6.458 6.097 6.206 28,470,772 -0.38(-5.75%)
Jan 07, 2021 6.736 6.853 6.517 6.584 25,560,630 -0.15(-2.25%)
Jan 06, 2021 6.576 6.744 6.492 6.736 40,972,920 +0.10(+1.52%)
Jan 05, 2021 6.803 6.820 6.551 6.635 16,648,688 -0.08(-1.13%)
Jan 04, 2021 6.475 6.761 6.441 6.710 27,596,690 +0.54(+8.72%)
Dec 31, 2020 6.172 6.172 6.172 12,267,000 -0.18(-2.91%)
Dec 30, 2020 6.181 6.382 6.172 6.357 12,267,000 +0.19(+3.14%)
Dec 29, 2020 6.155 6.273 6.113 6.164 17,175,632 +0.04(+0.69%)
Dec 28, 2020 6.324 6.357 6.088 6.122 14,184,975 -0.09(-1.49%)
Dec 24, 2020 6.189 6.290 6.139 6.214 7,026,006 +0.01(+0.14%)
Dec 23, 2020 6.105 6.248 6.097 6.206 14,212,176 +0.15(+2.50%)
Dec 22, 2020 6.324 6.366 5.962 6.055 25,680,638 -0.24(-3.87%)
Dec 21, 2020 6.332 6.433 6.206 6.298 25,097,296 -0.12(-1.83%)
Dec 18, 2020 6.357 6.425 6.113 6.416 117,626,088 +0.09(+1.46%)
Dec 17, 2020 6.307 6.492 6.197 6.324 38,120,640 +0.21(+3.44%)
Dec 16, 2020 6.055 6.147 5.853 6.113 34,765,752 +0.12(+1.96%)
Dec 15, 2020 5.987 6.097 5.928 5.996 30,916,168 +0.19(+3.33%)
Dec 14, 2020 5.987 5.996 5.760 5.802 36,829,364 -0.25(-4.17%)
Dec 11, 2020 6.189 6.197 5.996 6.055 21,503,988 -0.09(-1.50%)
Dec 10, 2020 6.214 6.307 6.080 6.147 11,486,853 +0.00(+0.00%)
Dec 09, 2020 6.282 6.349 6.080 6.147 22,029,580 -0.20(-3.18%)
Dec 08, 2020 6.509 6.559 6.324 6.349 18,925,286 -0.15(-2.33%)
Dec 07, 2020 6.071 6.593 6.063 6.500 20,885,116 +0.45(+7.36%)
Dec 04, 2020 6.172 6.231 6.021 6.055 15,160,937 -0.08(-1.37%)
Dec 03, 2020 6.231 6.248 6.046 6.139 12,466,409 -0.04(-0.68%)
Dec 02, 2020 6.282 6.282 6.088 6.181 17,276,678 -0.09(-1.47%)
Dec 01, 2020 6.197 6.298 6.097 6.273 19,966,568 +0.27(+4.48%)
Nov 30, 2020 5.937 6.038 5.853 6.004 14,956,000 +0.03(+0.42%)
Nov 27, 2020 5.895 6.004 5.853 5.979 7,641,058 -0.01(-0.14%)
Nov 25, 2020 5.954 6.088 5.878 5.987 15,109,445 +0.05(+0.85%)
Nov 24, 2020 5.802 5.970 5.785 5.937 17,696,294 -0.03(-0.58%)
Nov 23, 2020 6.188 6.221 5.946 5.971 16,173,496 -0.29(-4.65%)
Nov 20, 2020 6.346 6.446 6.229 6.263 12,546,301 +0.00(+0.00%)
Nov 19, 2020 6.188 6.346 6.146 6.263 12,452,693 -0.01(-0.13%)
Nov 18, 2020 6.446 6.479 6.246 6.271 14,405,286 -0.20(-3.09%)
Nov 17, 2020 6.571 6.621 6.429 6.471 15,857,577 -0.10(-1.52%)
Nov 16, 2020 6.596 6.687 6.496 6.571 12,166,080 -0.11(-1.62%)
Nov 13, 2020 6.721 6.737 6.604 6.679 14,879,603 +0.07(+1.01%)
Nov 12, 2020 6.488 6.696 6.463 6.613 22,570,288 +0.23(+3.66%)
Nov 11, 2020 6.388 6.454 6.304 6.379 15,377,725 -0.09(-1.42%)
Nov 10, 2020 6.737 6.854 6.421 6.471 23,169,254 -0.24(-3.60%)
Nov 09, 2020 6.662 6.746 6.388 6.712 26,152,666 -0.57(-7.78%)
Nov 06, 2020 7.437 7.470 7.204 7.279 11,733,632 -0.08(-1.13%)
Nov 05, 2020 7.146 7.404 7.137 7.362 20,550,580 +0.61(+9.00%)
Nov 04, 2020 6.837 6.929 6.696 6.754 11,631,059 -0.09(-1.34%)
Nov 03, 2020 6.896 6.937 6.771 6.846 12,439,533 +0.02(+0.24%)
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.