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 (%)
Jun 30, 2021 5.355 5.483 5.342 5.423 11,601,860 +0.06(+1.11%)
Jun 29, 2021 5.303 5.440 5.252 5.363 13,266,366 -0.03(-0.63%)
Jun 28, 2021 5.457 5.495 5.337 5.397 14,364,493 -0.05(-0.94%)
Jun 25, 2021 5.611 5.619 5.406 5.448 16,198,857 -0.07(-1.24%)
Jun 24, 2021 5.508 5.585 5.483 5.517 17,773,176 +0.09(+1.57%)
Jun 23, 2021 5.551 5.581 5.431 5.431 21,547,820 +0.00(+0.00%)
Jun 22, 2021 5.397 5.444 5.209 5.431 39,965,576 -0.12(-2.15%)
Jun 21, 2021 5.577 5.619 5.466 5.551 18,077,432 +0.07(+1.25%)
Jun 18, 2021 5.756 5.756 5.483 5.483 25,593,710 -0.22(-3.89%)
Jun 17, 2021 5.841 5.884 5.636 5.705 35,370,688 -0.37(-6.05%)
Jun 16, 2021 6.473 6.482 6.055 6.072 34,188,596 -0.47(-7.18%)
Jun 15, 2021 6.610 6.653 6.503 6.542 7,683,171 -0.09(-1.29%)
Jun 14, 2021 6.567 6.661 6.516 6.627 8,152,084 -0.04(-0.64%)
Jun 11, 2021 6.738 6.815 6.661 6.670 9,064,007 -0.13(-1.88%)
Jun 10, 2021 6.644 6.806 6.601 6.798 11,102,256 +0.16(+2.45%)
Jun 09, 2021 6.704 6.755 6.636 6.636 6,615,614 -0.02(-0.26%)
Jun 08, 2021 6.806 6.815 6.644 6.653 11,579,070 -0.17(-2.50%)
Jun 07, 2021 6.781 6.845 6.729 6.823 7,942,834 +0.01(+0.13%)
Jun 04, 2021 6.832 6.862 6.772 6.815 7,781,098 +0.08(+1.14%)
Jun 03, 2021 6.806 6.815 6.687 6.738 11,616,318 -0.24(-3.43%)
Jun 02, 2021 6.909 7.028 6.883 6.977 7,897,817 +0.09(+1.32%)
Jun 01, 2021 6.929 6.971 6.819 6.886 12,377,904 +0.03(+0.37%)
May 28, 2021 6.725 6.869 6.666 6.861 11,440,443 +0.11(+1.63%)
May 27, 2021 6.836 6.861 6.734 6.751 16,757,774 -0.11(-1.60%)
May 26, 2021 6.903 6.946 6.831 6.861 11,638,735 +0.03(+0.37%)
May 25, 2021 6.793 6.861 6.708 6.836 12,333,496 +0.03(+0.37%)
May 24, 2021 6.802 6.852 6.751 6.810 9,082,139 +0.00(+0.00%)
May 21, 2021 6.929 6.929 6.742 6.810 19,799,474 -0.07(-0.99%)
May 20, 2021 6.844 6.912 6.764 6.878 15,804,803 +0.09(+1.37%)
May 19, 2021 6.886 7.052 6.717 6.785 22,414,302 -0.18(-2.55%)
May 18, 2021 7.039 7.039 6.857 6.963 18,056,864 -0.03(-0.48%)
May 17, 2021 6.615 7.064 6.598 6.996 29,472,468 +0.41(+6.17%)
May 14, 2021 6.454 6.598 6.420 6.590 16,299,718 +0.24(+3.73%)
May 13, 2021 6.175 6.378 6.132 6.353 16,206,530 +0.15(+2.46%)
May 12, 2021 6.361 6.429 6.141 6.200 26,202,600 -0.29(-4.44%)
May 11, 2021 6.395 6.539 6.361 6.488 16,072,656 -0.07(-1.03%)
May 10, 2021 6.649 6.742 6.531 6.556 21,456,342 +0.00(+0.00%)
May 07, 2021 6.539 6.632 6.488 6.556 16,346,876 +0.13(+1.98%)
May 06, 2021 6.217 6.531 6.217 6.429 19,143,150 +0.25(+3.97%)
May 05, 2021 6.175 6.183 6.090 6.183 9,206,550 +0.04(+0.69%)
May 04, 2021 6.217 6.353 6.065 6.141 14,655,836 -0.10(-1.63%)
May 03, 2021 6.090 6.285 6.073 6.243 14,943,541 +0.28(+4.69%)
Apr 30, 2021 6.005 6.048 5.946 5.963 11,035,505 -0.06(-0.98%)
Apr 29, 2021 6.132 6.132 5.972 6.022 10,494,313 -0.11(-1.80%)
Apr 28, 2021 6.031 6.183 5.963 6.132 10,180,910 +0.07(+1.12%)
Apr 27, 2021 6.243 6.243 6.056 6.065 9,256,854 -0.16(-2.59%)
Apr 26, 2021 6.234 6.251 6.141 6.226 10,050,446 +0.00(+0.00%)
Apr 23, 2021 6.471 6.488 6.217 6.226 14,076,838 -0.16(-2.52%)
Apr 22, 2021 6.463 6.463 6.336 6.387 11,610,299 -0.15(-2.33%)
Apr 21, 2021 6.480 6.590 6.446 6.539 13,902,393 +0.11(+1.71%)
Apr 20, 2021 6.302 6.471 6.272 6.429 13,446,812 +0.12(+1.88%)
Apr 19, 2021 6.336 6.353 6.260 6.310 10,216,393 -0.04(-0.67%)
Apr 16, 2021 6.412 6.420 6.302 6.353 11,480,944 +0.03(+0.54%)
Apr 15, 2021 6.166 6.378 6.158 6.319 16,572,379 +0.25(+4.19%)
Apr 14, 2021 6.209 6.209 6.031 6.065 10,133,465 -0.15(-2.45%)
Apr 13, 2021 6.158 6.302 6.158 6.217 10,933,979 +0.09(+1.52%)
Apr 12, 2021 6.243 6.243 6.099 6.124 11,112,164 -0.15(-2.43%)
Apr 09, 2021 6.175 6.285 6.132 6.276 13,216,774 -0.04(-0.67%)
Apr 08, 2021 6.192 6.344 6.192 6.319 19,456,956 +0.25(+4.04%)
Apr 07, 2021 6.107 6.132 6.056 6.073 10,968,756 -0.07(-1.10%)
Apr 06, 2021 6.014 6.183 5.997 6.141 18,199,188 +0.18(+2.98%)
Apr 05, 2021 5.980 6.014 5.878 5.963 13,889,220 +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.