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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 7.347 7.734 7.297 7.726 25,216,630 +0.56(+7.83%)
Jul 30, 2020 7.108 7.322 6.984 7.165 20,495,536 -0.11(-1.47%)
Jul 29, 2020 7.281 7.372 7.017 7.273 28,147,798 +0.03(+0.46%)
Jul 28, 2020 7.050 7.273 6.943 7.240 17,684,444 +0.06(+0.80%)
Jul 27, 2020 7.273 7.413 7.091 7.182 31,617,840 +0.24(+3.44%)
Jul 24, 2020 6.885 6.976 6.836 6.943 17,720,224 +0.13(+1.94%)
Jul 23, 2020 7.000 7.083 6.662 6.811 24,212,908 -0.18(-2.59%)
Jul 22, 2020 7.066 7.099 6.910 6.992 19,953,532 +0.06(+0.83%)
Jul 21, 2020 6.918 7.058 6.819 6.935 23,561,056 +0.18(+2.69%)
Jul 20, 2020 6.596 6.803 6.563 6.753 16,596,083 +0.26(+3.93%)
Jul 17, 2020 6.333 6.522 6.291 6.497 15,234,641 +0.25(+3.96%)
Jul 16, 2020 6.283 6.399 6.184 6.250 14,001,185 -0.07(-1.04%)
Jul 15, 2020 6.316 6.333 6.126 6.316 15,984,354 -0.06(-0.91%)
Jul 14, 2020 6.019 6.382 5.995 6.374 19,612,264 +0.32(+5.31%)
Jul 13, 2020 6.399 6.480 6.019 6.052 20,135,290 -0.24(-3.80%)
Jul 10, 2020 6.341 6.366 6.192 6.291 14,643,656 -0.03(-0.52%)
Jul 09, 2020 6.341 6.415 6.135 6.324 21,029,820 +0.07(+1.05%)
Jul 08, 2020 6.225 6.341 6.164 6.258 22,782,514 +0.13(+2.15%)
Jul 07, 2020 5.986 6.176 5.962 6.126 18,203,680 +0.13(+2.20%)
Jul 06, 2020 5.953 6.069 5.887 5.995 18,171,774 +0.08(+1.39%)
Jul 02, 2020 5.904 6.044 5.871 5.912 22,246,786 -0.02(-0.42%)
Jul 01, 2020 5.945 5.962 5.772 5.937 16,475,975 -0.02(-0.28%)
Jun 30, 2020 5.780 6.044 5.714 5.953 24,148,204 +0.16(+2.85%)
Jun 29, 2020 5.681 5.821 5.623 5.788 22,312,278 +0.12(+2.03%)
Jun 26, 2020 5.450 5.722 5.409 5.673 21,184,760 +0.16(+2.84%)
Jun 25, 2020 5.500 5.525 5.360 5.516 16,408,463 -0.02(-0.30%)
Jun 24, 2020 5.574 5.681 5.426 5.533 21,928,230 -0.11(-1.90%)
Jun 23, 2020 5.673 5.731 5.590 5.640 21,462,922 +0.04(+0.74%)
Jun 22, 2020 5.434 5.772 5.417 5.599 27,432,454 +0.32(+6.09%)
Jun 19, 2020 5.219 5.434 5.153 5.277 23,551,612 +0.15(+2.89%)
Jun 18, 2020 5.145 5.269 5.112 5.129 12,436,619 -0.07(-1.27%)
Jun 17, 2020 5.170 5.302 5.145 5.195 13,740,309 +0.02(+0.48%)
Jun 16, 2020 5.393 5.467 5.129 5.170 25,993,516 -0.19(-3.54%)
Jun 15, 2020 4.947 5.409 4.848 5.360 25,642,572 +0.26(+5.01%)
Jun 12, 2020 5.236 5.294 5.055 5.104 20,431,504 -0.03(-0.64%)
Jun 11, 2020 5.475 5.541 5.022 5.137 34,444,048 -0.34(-6.17%)
Jun 10, 2020 5.236 5.483 5.055 5.475 26,455,432 +0.33(+6.41%)
Jun 09, 2020 5.236 5.252 5.120 5.145 16,065,664 +0.05(+0.97%)
Jun 08, 2020 5.129 5.195 5.030 5.096 19,542,780 -0.03(-0.64%)
Jun 05, 2020 4.964 5.129 4.939 5.129 22,659,372 -0.08(-1.58%)
Jun 04, 2020 5.252 5.261 5.088 5.211 32,198,862 +0.13(+2.60%)
Jun 03, 2020 5.162 5.186 4.972 5.079 26,977,512 -0.17(-3.30%)
Jun 02, 2020 5.607 5.607 5.236 5.252 26,495,092 -0.33(-5.91%)
Jun 01, 2020 5.434 5.640 5.401 5.582 21,402,680 +0.18(+3.36%)
May 29, 2020 5.558 5.586 5.343 5.401 27,066,720 -0.02(-0.30%)
May 28, 2020 5.599 5.648 5.351 5.417 22,637,450 -0.04(-0.76%)
May 27, 2020 5.277 5.483 5.228 5.459 24,578,584 -0.02(-0.45%)
May 26, 2020 5.706 5.722 5.459 5.483 24,393,760 -0.33(-5.67%)
May 22, 2020 5.945 6.044 5.772 5.813 16,767,832 -0.08(-1.40%)
May 21, 2020 5.986 5.995 5.722 5.896 21,051,480 -0.16(-2.59%)
May 20, 2020 6.267 6.324 6.036 6.052 21,376,252 -0.18(-2.91%)
May 19, 2020 5.970 6.291 5.929 6.234 26,773,538 +0.42(+7.23%)
May 18, 2020 6.143 6.176 5.780 5.813 24,737,972 -0.32(-5.24%)
May 15, 2020 6.118 6.159 5.978 6.135 21,902,600 +0.20(+3.33%)
May 14, 2020 5.673 6.085 5.656 5.937 30,695,030 +0.26(+4.50%)
May 13, 2020 5.821 5.846 5.566 5.681 22,283,646 -0.03(-0.58%)
May 12, 2020 5.747 5.924 5.689 5.714 23,123,590 +0.02(+0.43%)
May 11, 2020 5.780 5.854 5.590 5.689 22,138,670 -0.10(-1.71%)
May 08, 2020 5.805 5.970 5.714 5.788 19,187,560 -0.07(-1.13%)
May 07, 2020 5.698 5.929 5.582 5.854 23,162,172 +0.27(+4.87%)
May 06, 2020 5.689 5.772 5.508 5.582 19,224,472 -0.18(-3.15%)
May 05, 2020 5.541 5.772 5.417 5.764 23,061,160 +0.12(+2.04%)
May 04, 2020 5.739 5.788 5.607 5.648 16,476,172 +0.01(+0.15%)
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.