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

Kinross Gold Corporation (NY: KGC )

6.560 +0.090 (+1.39%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Apr 30, 2021 6.017 6.059 5.957 5.974 11,014,622 -0.06(-0.98%)
Apr 29, 2021 6.144 6.144 5.983 6.034 10,474,455 -0.11(-1.80%)
Apr 28, 2021 6.042 6.195 5.974 6.144 10,161,645 +0.07(+1.12%)
Apr 27, 2021 6.254 6.254 6.068 6.076 9,239,337 -0.16(-2.59%)
Apr 26, 2021 6.246 6.263 6.153 6.237 10,031,427 +0.00(+0.00%)
Apr 23, 2021 6.484 6.501 6.229 6.237 14,050,201 -0.16(-2.52%)
Apr 22, 2021 6.475 6.475 6.348 6.399 11,588,329 -0.15(-2.33%)
Apr 21, 2021 6.492 6.602 6.458 6.551 13,876,086 +0.11(+1.71%)
Apr 20, 2021 6.314 6.484 6.284 6.441 13,421,367 +0.12(+1.88%)
Apr 19, 2021 6.348 6.365 6.271 6.322 10,197,060 -0.04(-0.67%)
Apr 16, 2021 6.424 6.433 6.314 6.365 11,459,218 +0.03(+0.54%)
Apr 15, 2021 6.178 6.390 6.170 6.331 16,541,019 +0.25(+4.19%)
Apr 14, 2021 6.221 6.221 6.042 6.076 10,114,290 -0.15(-2.45%)
Apr 13, 2021 6.170 6.314 6.170 6.229 10,913,289 +0.09(+1.52%)
Apr 12, 2021 6.254 6.254 6.110 6.136 11,091,137 -0.15(-2.43%)
Apr 09, 2021 6.187 6.297 6.144 6.288 13,191,764 -0.04(-0.67%)
Apr 08, 2021 6.204 6.356 6.204 6.331 19,420,138 +0.25(+4.04%)
Apr 07, 2021 6.119 6.144 6.068 6.085 10,948,000 -0.07(-1.10%)
Apr 06, 2021 6.025 6.195 6.008 6.153 18,164,750 +0.18(+2.98%)
Apr 05, 2021 5.991 6.025 5.890 5.974 13,862,938 +0.02(+0.28%)
Apr 01, 2021 5.754 5.983 5.703 5.957 22,227,562 +0.30(+5.25%)
Mar 31, 2021 5.499 5.728 5.482 5.660 14,093,685 +0.20(+3.57%)
Mar 30, 2021 5.533 5.550 5.457 5.465 18,005,250 -0.24(-4.17%)
Mar 29, 2021 5.643 5.703 5.559 5.703 13,207,335 +0.00(+0.00%)
Mar 26, 2021 5.559 5.703 5.559 5.703 10,231,954 +0.13(+2.28%)
Mar 25, 2021 5.584 5.652 5.508 5.576 12,688,387 -0.05(-0.90%)
Mar 24, 2021 5.694 5.716 5.601 5.626 14,228,876 -0.08(-1.34%)
Mar 23, 2021 5.847 5.856 5.652 5.703 14,696,337 -0.19(-3.17%)
Mar 22, 2021 5.890 5.949 5.847 5.890 11,035,014 +0.02(+0.29%)
Mar 19, 2021 5.813 5.949 5.771 5.873 23,545,914 +0.07(+1.17%)
Mar 18, 2021 5.873 5.915 5.779 5.805 16,227,267 -0.19(-3.12%)
Mar 17, 2021 5.779 6.059 5.737 5.991 24,486,196 +0.15(+2.62%)
Mar 16, 2021 5.873 5.890 5.762 5.839 15,469,412 +0.00(+0.00%)
Mar 15, 2021 5.771 5.839 5.703 5.839 16,229,469 +0.13(+2.23%)
Mar 12, 2021 5.635 5.745 5.601 5.711 15,388,231 -0.07(-1.17%)
Mar 11, 2021 5.694 5.788 5.635 5.779 16,321,514 +0.14(+2.41%)
Mar 10, 2021 5.660 5.703 5.550 5.643 13,759,090 +0.02(+0.30%)
Mar 09, 2021 5.686 5.796 5.601 5.626 15,031,293 +0.16(+2.95%)
Mar 08, 2021 5.542 5.576 5.431 5.465 16,219,320 -0.09(-1.68%)
Mar 05, 2021 5.465 5.584 5.410 5.559 21,270,850 +0.08(+1.55%)
Mar 04, 2021 5.423 5.567 5.329 5.474 22,111,072 +0.06(+1.10%)
Mar 03, 2021 5.329 5.457 5.245 5.414 22,353,994 -0.05(-0.93%)
Mar 02, 2021 5.245 5.533 5.236 5.465 21,682,830 +0.27(+5.19%)
Mar 01, 2021 5.313 5.405 5.137 5.195 27,694,312 -0.03(-0.64%)
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%)
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.