Skip to main content

Kinross Gold Corporation (NY: KGC )

6.140 +0.260 (+4.42%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 5.375 5.503 5.362 5.443 11,558,189 +0.06(+1.11%)
Jun 29, 2021 5.323 5.460 5.272 5.383 13,216,430 -0.03(-0.63%)
Jun 28, 2021 5.478 5.516 5.358 5.418 14,310,423 -0.05(-0.94%)
Jun 25, 2021 5.632 5.641 5.426 5.469 16,137,882 -0.07(-1.24%)
Jun 24, 2021 5.529 5.606 5.503 5.538 17,706,274 +0.09(+1.57%)
Jun 23, 2021 5.572 5.602 5.452 5.452 21,466,710 +0.00(+0.00%)
Jun 22, 2021 5.418 5.465 5.229 5.452 39,815,144 -0.12(-2.15%)
Jun 21, 2021 5.598 5.641 5.486 5.572 18,009,386 +0.07(+1.25%)
Jun 18, 2021 5.778 5.778 5.503 5.503 25,497,372 -0.22(-3.89%)
Jun 17, 2021 5.863 5.906 5.658 5.726 35,237,548 -0.37(-6.05%)
Jun 16, 2021 6.498 6.506 6.078 6.095 34,059,908 -0.47(-7.18%)
Jun 15, 2021 6.635 6.678 6.528 6.566 7,654,250 -0.09(-1.29%)
Jun 14, 2021 6.592 6.686 6.541 6.652 8,121,398 -0.04(-0.64%)
Jun 11, 2021 6.763 6.841 6.686 6.695 9,029,889 -0.13(-1.88%)
Jun 10, 2021 6.669 6.832 6.626 6.823 11,060,466 +0.16(+2.45%)
Jun 09, 2021 6.729 6.781 6.661 6.661 6,590,712 -0.02(-0.26%)
Jun 08, 2021 6.832 6.841 6.669 6.678 11,535,485 -0.17(-2.50%)
Jun 07, 2021 6.806 6.871 6.755 6.849 7,912,936 +0.01(+0.13%)
Jun 04, 2021 6.858 6.888 6.798 6.841 7,751,809 +0.08(+1.14%)
Jun 03, 2021 6.832 6.841 6.712 6.763 11,572,592 -0.24(-3.43%)
Jun 02, 2021 6.935 7.055 6.909 7.003 7,868,089 +0.09(+1.32%)
Jun 01, 2021 6.955 6.997 6.844 6.912 12,331,312 +0.03(+0.37%)
May 28, 2021 6.751 6.895 6.691 6.887 11,397,380 +0.11(+1.63%)
May 27, 2021 6.861 6.887 6.759 6.776 16,694,696 -0.11(-1.60%)
May 26, 2021 6.929 6.972 6.857 6.887 11,594,926 +0.03(+0.37%)
May 25, 2021 6.819 6.887 6.734 6.861 12,287,071 +0.03(+0.37%)
May 24, 2021 6.827 6.878 6.776 6.836 9,047,953 +0.00(+0.00%)
May 21, 2021 6.955 6.955 6.768 6.836 19,724,948 -0.07(-0.99%)
May 20, 2021 6.870 6.938 6.789 6.904 15,745,312 +0.09(+1.37%)
May 19, 2021 6.912 7.078 6.742 6.810 22,329,934 -0.18(-2.55%)
May 18, 2021 7.065 7.065 6.883 6.989 17,988,896 -0.03(-0.48%)
May 17, 2021 6.640 7.091 6.623 7.023 29,361,532 +0.41(+6.17%)
May 14, 2021 6.479 6.623 6.445 6.615 16,238,364 +0.24(+3.73%)
May 13, 2021 6.198 6.402 6.156 6.377 16,145,527 +0.15(+2.46%)
May 12, 2021 6.385 6.453 6.164 6.224 26,103,970 -0.29(-4.44%)
May 11, 2021 6.419 6.564 6.385 6.513 16,012,157 -0.07(-1.03%)
May 10, 2021 6.674 6.768 6.555 6.581 21,375,578 +0.00(+0.00%)
May 07, 2021 6.564 6.657 6.513 6.581 16,285,344 +0.13(+1.98%)
May 06, 2021 6.241 6.555 6.241 6.453 19,071,094 +0.25(+3.97%)
May 05, 2021 6.198 6.207 6.113 6.207 9,171,895 +0.04(+0.69%)
May 04, 2021 6.241 6.377 6.088 6.164 14,600,670 -0.10(-1.63%)
May 03, 2021 6.113 6.309 6.096 6.266 14,887,292 +0.28(+4.69%)
Apr 30, 2021 6.028 6.071 5.969 5.986 10,993,966 -0.06(-0.98%)
Apr 29, 2021 6.156 6.156 5.994 6.045 10,454,812 -0.11(-1.80%)
Apr 28, 2021 6.054 6.207 5.986 6.156 10,142,588 +0.07(+1.12%)
Apr 27, 2021 6.266 6.266 6.079 6.088 9,222,010 -0.16(-2.58%)
Apr 26, 2021 6.258 6.275 6.164 6.249 10,012,615 +0.00(+0.00%)
Apr 23, 2021 6.496 6.513 6.241 6.249 14,023,852 -0.16(-2.52%)
Apr 22, 2021 6.487 6.487 6.360 6.411 11,566,597 -0.15(-2.33%)
Apr 21, 2021 6.504 6.615 6.470 6.564 13,850,063 +0.11(+1.71%)
Apr 20, 2021 6.326 6.496 6.296 6.453 13,396,197 +0.12(+1.88%)
Apr 19, 2021 6.360 6.377 6.283 6.334 10,177,937 -0.04(-0.67%)
Apr 16, 2021 6.436 6.445 6.326 6.377 11,437,728 +0.03(+0.54%)
Apr 15, 2021 6.190 6.402 6.181 6.343 16,509,999 +0.26(+4.19%)
Apr 14, 2021 6.232 6.232 6.054 6.088 10,095,322 -0.15(-2.45%)
Apr 13, 2021 6.181 6.326 6.181 6.241 10,892,823 +0.09(+1.52%)
Apr 12, 2021 6.266 6.266 6.122 6.147 11,070,337 -0.15(-2.43%)
Apr 09, 2021 6.198 6.309 6.156 6.300 13,167,025 -0.04(-0.67%)
Apr 08, 2021 6.215 6.368 6.215 6.343 19,383,718 +0.25(+4.04%)
Apr 07, 2021 6.130 6.156 6.079 6.096 10,927,469 -0.07(-1.10%)
Apr 06, 2021 6.037 6.207 6.020 6.164 18,130,686 +0.18(+2.98%)
Apr 05, 2021 6.003 6.037 5.901 5.986 13,836,940 +0.02(+0.28%)
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.