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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2021 5.460 5.688 5.444 5.620 14,193,759 +0.19(+3.57%)
Mar 30, 2021 5.494 5.511 5.418 5.427 18,133,100 -0.24(-4.17%)
Mar 29, 2021 5.604 5.663 5.519 5.663 13,301,115 +0.00(+0.00%)
Mar 26, 2021 5.519 5.663 5.519 5.663 10,304,607 +0.13(+2.28%)
Mar 25, 2021 5.545 5.612 5.469 5.536 12,778,482 -0.05(-0.90%)
Mar 24, 2021 5.654 5.675 5.561 5.587 14,329,910 -0.08(-1.34%)
Mar 23, 2021 5.806 5.814 5.612 5.663 14,800,690 -0.19(-3.17%)
Mar 22, 2021 5.848 5.907 5.806 5.848 11,113,369 +0.02(+0.29%)
Mar 19, 2021 5.772 5.907 5.730 5.831 23,713,104 +0.07(+1.17%)
Mar 18, 2021 5.831 5.873 5.738 5.764 16,342,491 -0.19(-3.12%)
Mar 17, 2021 5.738 6.017 5.696 5.949 24,660,062 +0.15(+2.62%)
Mar 16, 2021 5.831 5.848 5.722 5.797 15,579,254 +0.00(+0.00%)
Mar 15, 2021 5.730 5.797 5.663 5.797 16,344,708 +0.13(+2.23%)
Mar 12, 2021 5.595 5.705 5.561 5.671 15,497,497 -0.07(-1.17%)
Mar 11, 2021 5.654 5.747 5.595 5.738 16,437,407 +0.13(+2.41%)
Mar 10, 2021 5.620 5.663 5.511 5.604 13,856,788 +0.02(+0.30%)
Mar 09, 2021 5.646 5.755 5.561 5.587 15,138,025 +0.16(+2.95%)
Mar 08, 2021 5.503 5.536 5.393 5.427 16,334,488 -0.09(-1.68%)
Mar 05, 2021 5.427 5.545 5.372 5.519 21,421,886 +0.08(+1.55%)
Mar 04, 2021 5.385 5.528 5.292 5.435 22,268,074 +0.06(+1.10%)
Mar 03, 2021 5.292 5.418 5.208 5.376 22,512,722 -0.05(-0.93%)
Mar 02, 2021 5.208 5.494 5.199 5.427 21,836,790 +0.27(+5.19%)
Mar 01, 2021 5.275 5.367 5.100 5.159 27,890,956 -0.03(-0.64%)
Feb 26, 2021 5.426 5.450 5.167 5.192 31,714,410 -0.29(-5.32%)
Feb 25, 2021 5.584 5.709 5.459 5.484 21,414,156 -0.19(-3.38%)
Feb 24, 2021 5.559 5.767 5.450 5.676 19,921,350 +0.08(+1.34%)
Feb 23, 2021 5.709 5.709 5.509 5.601 26,037,002 -0.18(-3.03%)
Feb 22, 2021 5.542 5.792 5.517 5.776 23,231,018 +0.33(+5.96%)
Feb 19, 2021 5.642 5.642 5.417 5.450 23,881,888 -0.13(-2.39%)
Feb 18, 2021 5.717 5.767 5.567 5.584 22,086,554 -0.13(-2.19%)
Feb 17, 2021 5.817 5.817 5.667 5.709 26,980,936 -0.18(-3.11%)
Feb 16, 2021 6.076 6.092 5.884 5.892 24,915,602 -0.26(-4.20%)
Feb 12, 2021 6.009 6.192 5.884 6.151 21,609,898 +0.08(+1.37%)
Feb 11, 2021 6.167 6.334 6.001 6.067 23,885,288 -0.03(-0.41%)
Feb 10, 2021 6.209 6.251 6.034 6.092 15,992,673 -0.03(-0.41%)
Feb 09, 2021 6.192 6.226 6.042 6.117 23,140,674 -0.04(-0.68%)
Feb 08, 2021 6.134 6.209 6.084 6.159 29,166,056 +0.13(+2.07%)
Feb 05, 2021 5.876 6.059 5.851 6.034 16,472,449 +0.22(+3.72%)
Feb 04, 2021 5.801 5.859 5.751 5.817 18,998,880 -0.14(-2.38%)
Feb 03, 2021 5.884 5.984 5.826 5.959 17,215,460 +0.10(+1.71%)
Feb 02, 2021 5.834 5.876 5.709 5.859 15,693,451 -0.13(-2.23%)
Feb 01, 2021 6.067 6.084 5.876 5.992 20,687,780 +0.18(+3.01%)
Jan 29, 2021 5.992 6.126 5.796 5.817 22,534,892 +0.00(+0.00%)
Jan 28, 2021 5.801 5.992 5.684 5.817 22,915,960 +0.18(+3.25%)
Jan 27, 2021 5.817 5.859 5.634 5.634 25,090,456 -0.24(-4.11%)
Jan 26, 2021 5.851 5.976 5.826 5.876 18,861,478 +0.01(+0.14%)
Jan 25, 2021 5.926 5.976 5.776 5.867 19,115,206 +0.03(+0.43%)
Jan 22, 2021 5.801 5.926 5.734 5.842 17,397,204 -0.10(-1.68%)
Jan 21, 2021 5.992 6.001 5.834 5.942 17,733,714 -0.05(-0.83%)
Jan 20, 2021 5.901 6.051 5.892 5.992 23,398,784 +0.17(+2.86%)
Jan 19, 2021 5.901 5.901 5.751 5.826 25,981,246 +0.02(+0.43%)
Jan 15, 2021 5.942 5.959 5.792 5.801 18,646,050 -0.19(-3.20%)
Jan 14, 2021 5.984 6.067 5.934 5.992 14,951,042 +0.01(+0.14%)
Jan 13, 2021 6.051 6.176 5.976 5.984 16,203,492 -0.06(-0.97%)
Jan 12, 2021 6.042 6.059 5.909 6.042 22,650,294 +0.03(+0.55%)
Jan 11, 2021 6.026 6.084 5.942 6.009 24,207,908 -0.14(-2.30%)
Jan 08, 2021 6.384 6.401 6.042 6.151 28,726,804 -0.38(-5.75%)
Jan 07, 2021 6.676 6.792 6.459 6.526 25,790,492 -0.15(-2.25%)
Jan 06, 2021 6.517 6.684 6.434 6.676 41,341,380 +0.10(+1.52%)
Jan 05, 2021 6.742 6.759 6.492 6.576 16,798,406 -0.08(-1.13%)
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.