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 29, 2020 5.537 5.565 5.323 5.381 27,168,988 -0.02(-0.30%)
May 28, 2020 5.578 5.627 5.331 5.397 22,722,982 -0.04(-0.76%)
May 27, 2020 5.257 5.463 5.208 5.438 24,671,452 -0.02(-0.45%)
May 26, 2020 5.684 5.701 5.438 5.463 24,485,928 -0.33(-5.67%)
May 22, 2020 5.923 6.021 5.750 5.791 16,831,186 -0.08(-1.40%)
May 21, 2020 5.964 5.972 5.701 5.873 21,131,020 -0.16(-2.59%)
May 20, 2020 6.243 6.301 6.013 6.029 21,457,018 -0.18(-2.91%)
May 19, 2020 5.947 6.268 5.906 6.210 26,874,698 +0.42(+7.23%)
May 18, 2020 6.120 6.153 5.758 5.791 24,831,442 -0.32(-5.24%)
May 15, 2020 6.095 6.136 5.956 6.112 21,985,356 +0.20(+3.33%)
May 14, 2020 5.652 6.062 5.635 5.914 30,811,008 +0.25(+4.50%)
May 13, 2020 5.799 5.824 5.545 5.660 22,367,840 -0.03(-0.58%)
May 12, 2020 5.726 5.902 5.668 5.693 23,210,958 +0.02(+0.43%)
May 11, 2020 5.758 5.832 5.569 5.668 22,222,318 -0.10(-1.71%)
May 08, 2020 5.783 5.947 5.693 5.767 19,260,058 -0.07(-1.13%)
May 07, 2020 5.676 5.906 5.561 5.832 23,249,688 +0.27(+4.87%)
May 06, 2020 5.668 5.750 5.487 5.561 19,297,108 -0.18(-3.15%)
May 05, 2020 5.520 5.750 5.397 5.742 23,148,294 +0.11(+2.04%)
May 04, 2020 5.717 5.767 5.586 5.627 16,538,425 +0.01(+0.15%)
May 01, 2020 5.339 5.627 5.233 5.619 20,362,620 +0.19(+3.48%)
Apr 30, 2020 5.652 5.808 5.413 5.430 19,999,442 -0.32(-5.57%)
Apr 29, 2020 5.578 5.767 5.422 5.750 23,612,316 +0.08(+1.45%)
Apr 28, 2020 5.652 5.734 5.471 5.668 22,209,966 -0.05(-0.86%)
Apr 27, 2020 5.832 5.865 5.561 5.717 19,745,528 -0.11(-1.83%)
Apr 24, 2020 5.832 5.832 5.505 5.824 24,044,760 +0.18(+3.20%)
Apr 23, 2020 5.635 5.956 5.578 5.643 35,092,912 +0.14(+2.54%)
Apr 22, 2020 5.307 5.553 5.307 5.504 27,648,052 +0.41(+8.06%)
Apr 21, 2020 4.888 5.224 4.855 5.093 22,103,818 +0.02(+0.49%)
Apr 20, 2020 5.003 5.175 4.945 5.068 22,613,334 +0.09(+1.82%)
Apr 17, 2020 4.723 5.019 4.682 4.978 38,128,980 -0.07(-1.30%)
Apr 16, 2020 4.994 5.298 4.937 5.044 30,720,490 +0.13(+2.68%)
Apr 15, 2020 4.896 5.027 4.699 4.912 24,636,732 -0.13(-2.61%)
Apr 14, 2020 5.183 5.454 4.888 5.044 39,350,008 -0.20(-3.76%)
Apr 13, 2020 4.633 5.216 4.452 5.241 35,285,992 +0.62(+13.52%)
Apr 09, 2020 4.321 4.633 4.321 4.617 24,623,248 +0.44(+10.41%)
Apr 08, 2020 4.124 4.206 4.025 4.181 15,011,841 +0.07(+1.60%)
Apr 07, 2020 4.157 4.255 4.058 4.115 18,015,442 -0.07(-1.57%)
Apr 06, 2020 4.140 4.222 3.976 4.181 27,620,496 +0.19(+4.73%)
Apr 03, 2020 3.976 4.189 3.959 3.992 22,027,356 +0.02(+0.41%)
Apr 02, 2020 3.721 4.042 3.684 3.976 32,565,280 +0.35(+9.50%)
Apr 01, 2020 3.335 3.655 3.286 3.631 25,331,640 +0.36(+11.06%)
Mar 31, 2020 3.294 3.508 3.269 3.269 21,609,690 -0.08(-2.45%)
Mar 30, 2020 3.483 3.697 3.245 3.352 21,964,358 -0.12(-3.32%)
Mar 27, 2020 3.705 3.787 3.388 3.467 27,934,094 -0.35(-9.25%)
Mar 26, 2020 3.943 4.124 3.721 3.820 34,388,520 -0.01(-0.21%)
Mar 25, 2020 3.688 3.976 3.536 3.828 41,138,180 +0.09(+2.42%)
Mar 24, 2020 3.664 3.836 3.417 3.738 47,698,592 +0.49(+15.19%)
Mar 23, 2020 3.171 3.425 3.015 3.245 51,702,036 +0.28(+9.42%)
Mar 20, 2020 3.475 3.508 2.933 2.965 36,729,872 -0.27(-8.38%)
Mar 19, 2020 3.310 3.773 2.900 3.237 34,794,312 -0.10(-2.96%)
Mar 18, 2020 3.697 3.943 3.294 3.335 31,164,354 -0.58(-14.71%)
Mar 17, 2020 3.245 4.050 3.220 3.910 43,902,288 +0.62(+19.00%)
Mar 16, 2020 2.432 3.440 2.234 3.286 53,056,644 +0.44(+15.27%)
Mar 13, 2020 3.499 3.499 2.826 2.850 38,230,384 -0.49(-14.74%)
Mar 12, 2020 3.269 3.746 3.089 3.343 34,654,228 -0.61(-15.38%)
Mar 11, 2020 4.189 4.280 3.902 3.951 28,755,726 -0.33(-7.68%)
Mar 10, 2020 4.263 4.337 4.042 4.280 43,594,276 +0.02(+0.58%)
Mar 09, 2020 4.354 4.534 4.239 4.255 21,580,544 -0.32(-7.00%)
Mar 06, 2020 4.740 4.752 4.387 4.575 47,279,856 -0.13(-2.79%)
Mar 05, 2020 4.617 4.723 4.485 4.707 36,313,988 +0.16(+3.62%)
Mar 04, 2020 4.567 4.633 4.411 4.543 19,018,472 +0.02(+0.36%)
Mar 03, 2020 4.403 4.707 4.313 4.526 39,143,848 +0.18(+4.16%)
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.