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

Kinross Gold Corporation (NY: KGC )

7.846 -0.034 (-0.44%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 6, 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 31, 2024 8.170 8.220 7.970 8.130 15,348,666 +0.01(+0.12%)
May 30, 2024 7.990 8.150 7.970 8.120 12,959,078 +0.22(+2.80%)
May 29, 2024 7.968 8.087 7.879 7.899 11,247,306 -0.21(-2.57%)
May 28, 2024 8.097 8.201 8.039 8.107 15,830,690 +0.11(+1.36%)
May 24, 2024 7.879 8.028 7.879 7.998 12,050,241 +0.19(+2.41%)
May 23, 2024 7.830 7.968 7.740 7.810 22,479,938 -0.05(-0.63%)
May 22, 2024 7.998 8.018 7.790 7.859 26,336,520 -0.29(-3.53%)
May 21, 2024 8.008 8.157 7.968 8.147 15,905,034 +0.06(+0.74%)
May 20, 2024 7.949 8.097 7.849 8.087 12,434,780 +0.16(+2.00%)
May 17, 2024 7.869 7.949 7.825 7.929 12,149,830 +0.16(+2.04%)
May 16, 2024 7.770 7.849 7.681 7.770 11,151,464 -0.01(-0.13%)
May 15, 2024 7.800 7.849 7.643 7.780 10,659,909 +0.05(+0.64%)
May 14, 2024 7.572 7.730 7.532 7.730 13,209,438 +0.21(+2.77%)
May 13, 2024 7.493 7.617 7.453 7.522 13,392,820 +0.00(+0.00%)
May 10, 2024 7.552 7.631 7.473 7.522 20,537,412 +0.06(+0.80%)
May 09, 2024 7.116 7.493 7.101 7.463 18,801,472 +0.43(+6.06%)
May 08, 2024 6.739 7.136 6.720 7.037 27,396,264 +0.33(+4.87%)
May 07, 2024 6.650 6.720 6.611 6.710 11,184,165 +0.02(+0.30%)
May 06, 2024 6.690 6.754 6.634 6.690 12,250,739 +0.16(+2.43%)
May 03, 2024 6.551 6.576 6.422 6.531 11,778,968 +0.04(+0.61%)
May 02, 2024 6.383 6.571 6.383 6.492 12,258,644 +0.05(+0.77%)
May 01, 2024 6.511 6.645 6.363 6.442 19,885,444 +0.05(+0.78%)
Apr 30, 2024 6.561 6.630 6.373 6.393 17,490,342 -0.39(-5.70%)
Apr 29, 2024 6.710 6.789 6.591 6.779 13,655,838 +0.10(+1.48%)
Apr 26, 2024 6.749 6.809 6.670 6.680 14,869,867 +0.01(+0.15%)
Apr 25, 2024 6.521 6.729 6.383 6.670 24,170,444 +0.13(+1.97%)
Apr 24, 2024 6.482 6.561 6.452 6.541 12,381,387 +0.04(+0.61%)
Apr 23, 2024 6.323 6.531 6.283 6.502 17,547,300 +0.09(+1.39%)
Apr 22, 2024 6.432 6.412 22,624,480 -0.30(-4.43%)
Apr 19, 2024 6.432 6.754 6.412 6.710 26,865,234 +0.26(+3.99%)
Apr 18, 2024 6.432 6.491 6.338 6.452 16,567,941 +0.09(+1.40%)
Apr 17, 2024 6.274 6.462 6.254 6.363 17,610,690 +0.11(+1.74%)
Apr 16, 2024 6.244 6.345 6.145 6.254 19,549,438 -0.10(-1.56%)
Apr 15, 2024 6.393 6.422 6.184 6.353 20,338,528 +0.03(+0.47%)
Apr 12, 2024 6.492 6.749 6.274 6.323 27,633,444 -0.10(-1.54%)
Apr 11, 2024 6.393 6.442 6.274 6.422 12,671,699 +0.10(+1.57%)
Apr 10, 2024 6.204 6.393 6.165 6.323 17,269,316 -0.08(-1.24%)
Apr 09, 2024 6.492 6.511 6.343 6.402 20,370,184 +0.06(+0.94%)
Apr 08, 2024 6.393 6.502 6.274 6.343 21,288,080 +0.00(+0.00%)
Apr 05, 2024 6.234 6.462 6.174 6.343 24,355,408 +0.12(+1.91%)
Apr 04, 2024 6.313 6.333 6.224 6.224 15,703,029 -0.13(-2.03%)
Apr 03, 2024 6.184 6.400 6.165 6.353 15,243,398 +0.14(+2.23%)
Apr 02, 2024 6.135 6.234 6.105 6.214 15,948,891 +0.11(+1.79%)
Apr 01, 2024 6.214 6.244 6.075 6.105 16,901,274 +0.03(+0.49%)
Mar 28, 2024 5.897 6.095 5.877 6.075 18,177,692 +0.25(+4.25%)
Mar 27, 2024 5.669 5.838 5.654 5.828 10,562,507 +0.18(+3.16%)
Mar 26, 2024 5.709 5.768 5.619 5.649 12,029,939 +0.01(+0.18%)
Mar 25, 2024 5.649 5.758 5.629 5.639 9,208,132 +0.04(+0.71%)
Mar 22, 2024 5.619 5.758 5.590 5.600 10,347,069 -0.07(-1.22%)
Mar 21, 2024 5.867 5.907 5.600 5.669 18,007,850 -0.07(-1.21%)
Mar 20, 2024 5.431 5.767 5.392 5.738 16,634,002 +0.27(+4.89%)
Mar 19, 2024 5.540 5.560 5.446 5.471 10,713,039 -0.14(-2.47%)
Mar 18, 2024 5.600 5.649 5.570 5.610 8,724,333 -0.01(-0.18%)
Mar 15, 2024 5.570 5.659 5.545 5.619 23,633,242 +0.04(+0.71%)
Mar 14, 2024 5.580 5.639 5.540 5.580 13,138,452 -0.08(-1.40%)
Mar 13, 2024 5.451 5.699 5.441 5.659 16,547,550 +0.23(+4.20%)
Mar 12, 2024 5.401 5.441 5.312 5.431 16,060,648 -0.10(-1.79%)
Mar 11, 2024 5.312 5.570 5.292 5.530 22,064,150 +0.21(+3.91%)
Mar 08, 2024 5.411 5.441 5.273 5.322 16,226,153 -0.05(-0.92%)
Mar 07, 2024 5.362 5.421 5.327 5.372 13,917,028 +0.09(+1.69%)
Mar 06, 2024 5.213 5.362 5.188 5.282 24,153,012 +0.14(+2.70%)
Mar 05, 2024 5.382 5.481 5.134 5.144 33,951,464 -0.11(-2.06%)
Mar 04, 2024 5.057 5.252 5.027 5.252 23,170,096 +0.28(+5.71%)
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.