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, 2020 5.758 6.021 5.693 5.931 24,239,446 +0.16(+2.85%)
Jun 29, 2020 5.660 5.799 5.602 5.767 22,396,582 +0.12(+2.03%)
Jun 26, 2020 5.430 5.701 5.389 5.652 21,264,802 +0.16(+2.84%)
Jun 25, 2020 5.479 5.504 5.339 5.496 16,470,460 -0.02(-0.30%)
Jun 24, 2020 5.553 5.660 5.405 5.512 22,011,082 -0.11(-1.90%)
Jun 23, 2020 5.652 5.709 5.569 5.619 21,544,016 +0.04(+0.74%)
Jun 22, 2020 5.413 5.750 5.397 5.578 27,536,104 +0.32(+6.09%)
Jun 19, 2020 5.200 5.413 5.134 5.257 23,640,598 +0.15(+2.89%)
Jun 18, 2020 5.126 5.249 5.093 5.109 12,483,609 -0.07(-1.27%)
Jun 17, 2020 5.151 5.282 5.126 5.175 13,792,225 +0.02(+0.48%)
Jun 16, 2020 5.372 5.446 5.109 5.151 26,091,728 -0.19(-3.54%)
Jun 15, 2020 4.929 5.389 4.830 5.339 25,739,458 +0.25(+5.01%)
Jun 12, 2020 5.216 5.274 5.036 5.085 20,508,702 -0.03(-0.64%)
Jun 11, 2020 5.454 5.520 5.003 5.118 34,574,188 -0.34(-6.17%)
Jun 10, 2020 5.216 5.463 5.035 5.454 26,555,390 +0.33(+6.41%)
Jun 09, 2020 5.216 5.233 5.101 5.126 16,126,365 +0.05(+0.97%)
Jun 08, 2020 5.109 5.175 5.011 5.077 19,616,618 -0.03(-0.64%)
Jun 05, 2020 4.945 5.109 4.920 5.109 22,744,988 -0.08(-1.58%)
Jun 04, 2020 5.233 5.241 5.068 5.192 32,320,520 +0.13(+2.60%)
Jun 03, 2020 5.142 5.167 4.953 5.060 27,079,444 -0.17(-3.30%)
Jun 02, 2020 5.586 5.586 5.216 5.233 26,595,200 -0.33(-5.91%)
Jun 01, 2020 5.413 5.619 5.381 5.561 21,483,548 +0.18(+3.36%)
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%)
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.