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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 6.713 6.857 6.654 6.848 11,461,939 +0.11(+1.63%)
May 27, 2021 6.823 6.848 6.721 6.738 16,789,260 -0.11(-1.60%)
May 26, 2021 6.890 6.933 6.818 6.848 11,660,603 +0.03(+0.37%)
May 25, 2021 6.780 6.848 6.696 6.823 12,356,669 +0.03(+0.37%)
May 24, 2021 6.789 6.840 6.738 6.797 9,099,203 +0.00(+0.00%)
May 21, 2021 6.916 6.916 6.730 6.797 19,836,676 -0.07(-0.99%)
May 20, 2021 6.831 6.899 6.751 6.865 15,834,499 +0.09(+1.37%)
May 19, 2021 6.873 7.038 6.704 6.772 22,456,418 -0.18(-2.55%)
May 18, 2021 7.026 7.026 6.844 6.950 18,090,790 -0.03(-0.48%)
May 17, 2021 6.603 7.051 6.586 6.983 29,527,846 +0.41(+6.17%)
May 14, 2021 6.442 6.586 6.408 6.578 16,330,344 +0.24(+3.73%)
May 13, 2021 6.163 6.366 6.121 6.341 16,236,981 +0.15(+2.46%)
May 12, 2021 6.349 6.417 6.129 6.189 26,251,832 -0.29(-4.44%)
May 11, 2021 6.383 6.527 6.349 6.476 16,102,856 -0.07(-1.03%)
May 10, 2021 6.637 6.730 6.518 6.544 21,496,656 +0.00(+0.00%)
May 07, 2021 6.527 6.620 6.476 6.544 16,377,590 +0.13(+1.98%)
May 06, 2021 6.206 6.518 6.206 6.417 19,179,120 +0.25(+3.97%)
May 05, 2021 6.163 6.172 6.079 6.172 9,223,848 +0.04(+0.69%)
May 04, 2021 6.206 6.341 6.053 6.129 14,683,373 -0.10(-1.63%)
May 03, 2021 6.079 6.273 6.062 6.231 14,971,619 +0.28(+4.69%)
Apr 30, 2021 5.994 6.036 5.935 5.952 11,056,240 -0.06(-0.98%)
Apr 29, 2021 6.121 6.121 5.960 6.011 10,514,031 -0.11(-1.80%)
Apr 28, 2021 6.020 6.172 5.952 6.121 10,200,039 +0.07(+1.12%)
Apr 27, 2021 6.231 6.231 6.045 6.053 9,274,247 -0.16(-2.58%)
Apr 26, 2021 6.222 6.239 6.129 6.214 10,069,330 +0.00(+0.00%)
Apr 23, 2021 6.459 6.476 6.206 6.214 14,103,288 -0.16(-2.52%)
Apr 22, 2021 6.451 6.451 6.324 6.375 11,632,114 -0.15(-2.33%)
Apr 21, 2021 6.468 6.578 6.434 6.527 13,928,515 +0.11(+1.71%)
Apr 20, 2021 6.290 6.459 6.260 6.417 13,472,078 +0.12(+1.88%)
Apr 19, 2021 6.324 6.341 6.248 6.299 10,235,589 -0.04(-0.67%)
Apr 16, 2021 6.400 6.408 6.290 6.341 11,502,515 +0.03(+0.54%)
Apr 15, 2021 6.155 6.366 6.146 6.307 16,603,517 +0.25(+4.19%)
Apr 14, 2021 6.197 6.197 6.020 6.053 10,152,505 -0.15(-2.45%)
Apr 13, 2021 6.146 6.290 6.146 6.206 10,954,523 +0.09(+1.52%)
Apr 12, 2021 6.231 6.231 6.087 6.113 11,133,043 -0.15(-2.43%)
Apr 09, 2021 6.163 6.273 6.121 6.265 13,241,607 -0.04(-0.67%)
Apr 08, 2021 6.180 6.332 6.180 6.307 19,493,514 +0.25(+4.04%)
Apr 07, 2021 6.096 6.121 6.045 6.062 10,989,366 -0.07(-1.10%)
Apr 06, 2021 6.003 6.172 5.986 6.129 18,233,384 +0.18(+2.98%)
Apr 05, 2021 5.969 6.003 5.867 5.952 13,915,317 +0.02(+0.28%)
Apr 01, 2021 5.732 5.960 5.681 5.935 22,311,546 +0.30(+5.25%)
Mar 31, 2021 5.478 5.707 5.462 5.639 14,146,936 +0.19(+3.57%)
Mar 30, 2021 5.512 5.529 5.436 5.445 18,073,282 -0.24(-4.17%)
Mar 29, 2021 5.622 5.681 5.538 5.681 13,257,237 +0.00(+0.00%)
Mar 26, 2021 5.538 5.681 5.538 5.681 10,270,614 +0.13(+2.28%)
Mar 25, 2021 5.563 5.631 5.487 5.555 12,736,328 -0.05(-0.91%)
Mar 24, 2021 5.673 5.694 5.580 5.605 14,282,638 -0.08(-1.34%)
Mar 23, 2021 5.825 5.834 5.631 5.681 14,751,865 -0.19(-3.17%)
Mar 22, 2021 5.867 5.927 5.825 5.867 11,076,708 +0.02(+0.29%)
Mar 19, 2021 5.791 5.927 5.749 5.850 23,634,880 +0.07(+1.17%)
Mar 18, 2021 5.850 5.893 5.757 5.783 16,288,580 -0.19(-3.12%)
Mar 17, 2021 5.757 6.036 5.715 5.969 24,578,714 +0.15(+2.62%)
Mar 16, 2021 5.850 5.867 5.741 5.817 15,527,861 +0.00(+0.00%)
Mar 15, 2021 5.749 5.817 5.681 5.817 16,290,789 +0.13(+2.23%)
Mar 12, 2021 5.614 5.724 5.580 5.690 15,446,374 -0.07(-1.17%)
Mar 11, 2021 5.673 5.766 5.614 5.757 16,383,183 +0.14(+2.41%)
Mar 10, 2021 5.639 5.681 5.529 5.622 13,811,077 +0.02(+0.30%)
Mar 09, 2021 5.664 5.774 5.580 5.605 15,088,087 +0.16(+2.95%)
Mar 08, 2021 5.521 5.555 5.411 5.445 16,280,603 -0.09(-1.68%)
Mar 05, 2021 5.445 5.563 5.390 5.538 21,351,220 +0.08(+1.55%)
Mar 04, 2021 5.402 5.546 5.309 5.453 22,194,616 +0.06(+1.10%)
Mar 03, 2021 5.309 5.436 5.225 5.394 22,438,456 -0.05(-0.93%)
Mar 02, 2021 5.225 5.512 5.216 5.445 21,764,756 +0.27(+5.19%)
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.