Skip to main content

Kinross Gold Corporation (NY: KGC )

9.340 +0.130 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.325 7.482 7.261 7.473 10,503,383 +0.12(+1.63%)
May 27, 2021 7.445 7.473 7.335 7.353 15,385,184 -0.12(-1.60%)
May 26, 2021 7.519 7.565 7.441 7.473 10,685,434 +0.03(+0.37%)
May 25, 2021 7.399 7.473 7.307 7.445 11,323,288 +0.03(+0.37%)
May 24, 2021 7.408 7.464 7.353 7.418 8,338,242 +0.00(+0.00%)
May 21, 2021 7.547 7.547 7.344 7.418 18,177,746 -0.07(-0.99%)
May 20, 2021 7.455 7.528 7.367 7.491 14,510,269 +0.10(+1.37%)
May 19, 2021 7.501 7.681 7.316 7.390 20,578,400 -0.19(-2.55%)
May 18, 2021 7.667 7.667 7.468 7.584 16,577,868 -0.04(-0.48%)
May 17, 2021 7.205 7.694 7.187 7.621 27,058,448 +0.44(+6.17%)
May 14, 2021 7.030 7.187 6.993 7.178 14,964,647 +0.26(+3.73%)
May 13, 2021 6.726 6.947 6.680 6.919 14,879,091 +0.17(+2.46%)
May 12, 2021 6.929 7.003 6.689 6.753 24,056,406 -0.31(-4.44%)
May 11, 2021 6.966 7.122 6.929 7.067 14,756,183 -0.07(-1.03%)
May 10, 2021 7.242 7.344 7.113 7.141 19,698,902 +0.00(+0.00%)
May 07, 2021 7.122 7.224 7.067 7.141 15,007,942 +0.14(+1.98%)
May 06, 2021 6.772 7.113 6.772 7.003 17,575,180 +0.27(+3.97%)
May 05, 2021 6.726 6.735 6.633 6.735 8,452,463 +0.05(+0.69%)
May 04, 2021 6.772 6.919 6.606 6.689 13,455,411 -0.11(-1.63%)
May 03, 2021 6.633 6.846 6.615 6.800 13,719,551 +0.30(+4.69%)
Apr 30, 2021 6.541 6.587 6.477 6.495 10,131,612 -0.06(-0.98%)
Apr 29, 2021 6.680 6.680 6.504 6.560 9,634,749 -0.12(-1.80%)
Apr 28, 2021 6.569 6.735 6.495 6.680 9,347,016 +0.07(+1.12%)
Apr 27, 2021 6.800 6.800 6.597 6.606 8,498,647 -0.18(-2.58%)
Apr 26, 2021 6.790 6.809 6.689 6.781 9,227,238 +0.00(+0.00%)
Apr 23, 2021 7.049 7.067 6.772 6.781 12,923,838 -0.18(-2.52%)
Apr 22, 2021 7.039 7.039 6.901 6.956 10,659,327 -0.17(-2.33%)
Apr 21, 2021 7.058 7.178 7.021 7.122 12,763,681 +0.12(+1.71%)
Apr 20, 2021 6.864 7.049 6.832 7.003 12,345,415 +0.13(+1.88%)
Apr 19, 2021 6.901 6.919 6.818 6.873 9,379,592 -0.05(-0.67%)
Apr 16, 2021 6.984 6.993 6.864 6.919 10,540,567 +0.04(+0.54%)
Apr 15, 2021 6.717 6.947 6.707 6.883 15,214,975 +0.28(+4.19%)
Apr 14, 2021 6.763 6.763 6.569 6.606 9,303,457 -0.17(-2.45%)
Apr 13, 2021 6.707 6.864 6.707 6.772 10,038,403 +0.10(+1.52%)
Apr 12, 2021 6.800 6.800 6.643 6.670 10,201,993 -0.17(-2.43%)
Apr 09, 2021 6.726 6.846 6.680 6.836 12,134,219 -0.05(-0.67%)
Apr 08, 2021 6.744 6.910 6.744 6.883 17,863,282 +0.27(+4.04%)
Apr 07, 2021 6.652 6.680 6.597 6.615 10,070,331 -0.07(-1.10%)
Apr 06, 2021 6.550 6.735 6.532 6.689 16,708,536 +0.19(+2.98%)
Apr 05, 2021 6.514 6.550 6.403 6.495 12,751,587 +0.02(+0.29%)
Apr 01, 2021 6.255 6.504 6.200 6.477 20,445,644 +0.32(+5.25%)
Mar 31, 2021 5.978 6.228 5.960 6.154 12,963,836 +0.21(+3.57%)
Mar 30, 2021 6.015 6.034 5.932 5.942 16,561,823 -0.26(-4.17%)
Mar 29, 2021 6.135 6.200 6.043 6.200 12,148,542 +0.00(+0.00%)
Mar 26, 2021 6.043 6.200 6.043 6.200 9,411,689 +0.14(+2.28%)
Mar 25, 2021 6.071 6.144 5.988 6.061 11,671,196 -0.06(-0.90%)
Mar 24, 2021 6.191 6.214 6.089 6.117 13,088,189 -0.08(-1.34%)
Mar 23, 2021 6.357 6.366 6.144 6.200 13,518,175 -0.20(-3.17%)
Mar 22, 2021 6.403 6.467 6.357 6.403 10,150,369 +0.02(+0.29%)
Mar 19, 2021 6.320 6.467 6.274 6.384 21,658,308 +0.07(+1.17%)
Mar 18, 2021 6.384 6.431 6.283 6.311 14,926,375 -0.20(-3.12%)
Mar 17, 2021 6.283 6.587 6.237 6.514 22,523,210 +0.17(+2.62%)
Mar 16, 2021 6.384 6.403 6.264 6.347 14,229,275 +0.00(+0.00%)
Mar 15, 2021 6.274 6.347 6.200 6.347 14,928,400 +0.14(+2.23%)
Mar 12, 2021 6.126 6.246 6.089 6.209 14,154,602 -0.07(-1.17%)
Mar 11, 2021 6.191 6.292 6.126 6.283 15,013,066 +0.15(+2.41%)
Mar 10, 2021 6.154 6.200 6.034 6.135 12,656,064 +0.02(+0.30%)
Mar 09, 2021 6.181 6.301 6.089 6.117 13,826,279 +0.18(+2.95%)
Mar 08, 2021 6.025 6.061 5.905 5.942 14,919,065 -0.10(-1.68%)
Mar 05, 2021 5.942 6.071 5.882 6.043 19,565,630 +0.09(+1.55%)
Mar 04, 2021 5.895 6.052 5.794 5.951 20,338,492 +0.06(+1.10%)
Mar 03, 2021 5.794 5.932 5.702 5.886 20,561,940 -0.06(-0.93%)
Mar 02, 2021 5.702 6.015 5.692 5.942 19,944,582 +0.26(+4.55%)
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.