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 (%)
Apr 30, 2020 5.662 5.819 5.424 5.440 19,961,934 -0.32(-5.57%)
Apr 29, 2020 5.588 5.777 5.432 5.761 23,568,034 +0.08(+1.45%)
Apr 28, 2020 5.662 5.745 5.481 5.679 22,168,314 -0.05(-0.86%)
Apr 27, 2020 5.843 5.876 5.572 5.728 19,708,498 -0.11(-1.83%)
Apr 24, 2020 5.843 5.843 5.515 5.835 23,999,666 +0.18(+3.20%)
Apr 23, 2020 5.646 5.967 5.588 5.654 35,027,100 +0.14(+2.54%)
Apr 22, 2020 5.317 5.563 5.317 5.514 27,596,200 +0.41(+8.06%)
Apr 21, 2020 4.897 5.234 4.864 5.103 22,062,364 +0.02(+0.49%)
Apr 20, 2020 5.012 5.185 4.954 5.078 22,570,924 +0.09(+1.82%)
Apr 17, 2020 4.732 5.029 4.691 4.987 38,057,472 -0.07(-1.30%)
Apr 16, 2020 5.004 5.308 4.946 5.053 30,662,876 +0.13(+2.68%)
Apr 15, 2020 4.905 5.037 4.708 4.922 24,590,528 -0.13(-2.61%)
Apr 14, 2020 5.193 5.465 4.897 5.053 39,276,212 -0.20(-3.76%)
Apr 13, 2020 4.642 5.226 4.461 5.251 35,219,816 +0.63(+13.52%)
Apr 09, 2020 4.329 4.642 4.329 4.625 24,577,070 +0.44(+10.41%)
Apr 08, 2020 4.131 4.214 4.033 4.189 14,983,687 +0.07(+1.60%)
Apr 07, 2020 4.164 4.263 4.066 4.123 17,981,656 -0.07(-1.57%)
Apr 06, 2020 4.148 4.230 3.983 4.189 27,568,696 +0.19(+4.73%)
Apr 03, 2020 3.983 4.197 3.967 4.000 21,986,044 +0.02(+0.41%)
Apr 02, 2020 3.728 4.049 3.691 3.983 32,504,206 +0.35(+9.50%)
Apr 01, 2020 3.341 3.662 3.292 3.638 25,284,132 +0.36(+11.06%)
Mar 31, 2020 3.300 3.514 3.276 3.276 21,569,162 -0.08(-2.45%)
Mar 30, 2020 3.490 3.703 3.251 3.358 21,923,164 -0.12(-3.32%)
Mar 27, 2020 3.712 3.794 3.395 3.473 27,881,706 -0.35(-9.25%)
Mar 26, 2020 3.950 4.131 3.728 3.827 34,324,028 -0.01(-0.21%)
Mar 25, 2020 3.695 3.983 3.543 3.835 41,061,028 +0.09(+2.42%)
Mar 24, 2020 3.671 3.843 3.424 3.745 47,609,140 +0.49(+15.19%)
Mar 23, 2020 3.177 3.432 3.020 3.251 51,605,072 +0.28(+9.42%)
Mar 20, 2020 3.481 3.514 2.938 2.971 36,660,988 -0.27(-8.38%)
Mar 19, 2020 3.317 3.780 2.905 3.243 34,729,056 -0.10(-2.96%)
Mar 18, 2020 3.703 3.950 3.300 3.341 31,105,908 -0.58(-14.71%)
Mar 17, 2020 3.251 4.057 3.226 3.917 43,819,952 +0.63(+19.00%)
Mar 16, 2020 2.436 3.446 2.239 3.292 52,957,140 +0.44(+15.27%)
Mar 13, 2020 3.506 3.506 2.831 2.856 38,158,688 -0.49(-14.74%)
Mar 12, 2020 3.276 3.753 3.094 3.350 34,589,240 -0.61(-15.38%)
Mar 11, 2020 4.197 4.288 3.909 3.959 28,701,796 -0.33(-7.68%)
Mar 10, 2020 4.271 4.345 4.049 4.288 43,512,520 +0.02(+0.58%)
Mar 09, 2020 4.362 4.543 4.247 4.263 21,540,072 -0.32(-7.00%)
Mar 06, 2020 4.749 4.761 4.395 4.584 47,191,188 -0.13(-2.79%)
Mar 05, 2020 4.625 4.732 4.494 4.716 36,245,884 +0.16(+3.62%)
Mar 04, 2020 4.576 4.642 4.419 4.551 18,982,804 +0.02(+0.36%)
Mar 03, 2020 4.411 4.716 4.321 4.535 39,070,436 +0.18(+4.16%)
Mar 02, 2020 4.288 4.378 4.173 4.354 29,612,676 +0.22(+5.38%)
Feb 28, 2020 4.140 4.243 3.901 4.131 41,684,104 -0.26(-5.99%)
Feb 27, 2020 4.815 4.823 4.370 4.395 43,889,960 -0.35(-7.29%)
Feb 26, 2020 4.650 4.839 4.625 4.740 26,227,824 +0.05(+1.05%)
Feb 25, 2020 4.773 4.979 4.691 4.691 33,194,972 -0.20(-4.04%)
Feb 24, 2020 5.160 5.160 4.798 4.889 45,644,916 -0.02(-0.34%)
Feb 21, 2020 4.699 4.922 4.675 4.905 28,776,368 +0.30(+6.62%)
Feb 20, 2020 4.551 4.724 4.551 4.601 24,422,868 +0.02(+0.36%)
Feb 19, 2020 4.428 4.584 4.345 4.584 28,860,048 +0.21(+4.70%)
Feb 18, 2020 4.197 4.387 4.148 4.378 20,895,428 +0.22(+5.35%)
Feb 14, 2020 4.230 4.255 4.140 4.156 22,520,070 -0.07(-1.75%)
Feb 13, 2020 4.230 4.288 4.164 4.230 22,692,376 +0.12(+2.80%)
Feb 12, 2020 4.099 4.164 4.057 4.115 11,068,739 +0.01(+0.20%)
Feb 11, 2020 4.099 4.173 4.049 4.107 15,512,672 -0.01(-0.20%)
Feb 10, 2020 4.074 4.173 4.008 4.115 18,525,324 +0.06(+1.42%)
Feb 07, 2020 4.230 4.247 4.034 4.057 17,767,914 -0.13(-3.14%)
Feb 06, 2020 4.164 4.214 4.099 4.189 13,940,716 +0.08(+2.00%)
Feb 05, 2020 4.041 4.156 4.004 4.107 13,512,460 +0.06(+1.42%)
Feb 04, 2020 4.033 4.090 4.000 4.049 18,421,134 -0.07(-1.80%)
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.