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

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
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 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.