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

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jul 30, 2021 5.495 5.614 5.478 5.563 11,247,109 +0.02(+0.31%)
Jul 29, 2021 5.436 5.664 5.419 5.546 26,919,610 +0.23(+4.31%)
Jul 28, 2021 5.207 5.325 5.181 5.317 15,310,607 +0.10(+1.95%)
Jul 27, 2021 5.232 5.241 5.156 5.215 14,834,737 -0.03(-0.49%)
Jul 26, 2021 5.190 5.325 5.181 5.241 11,680,803 +0.05(+0.98%)
Jul 23, 2021 5.190 5.241 5.130 5.190 21,266,690 +0.01(+0.16%)
Jul 22, 2021 5.224 5.249 5.071 5.181 18,146,626 -0.03(-0.65%)
Jul 21, 2021 5.139 5.262 5.088 5.215 13,775,343 +0.06(+1.15%)
Jul 20, 2021 5.224 5.291 5.113 5.156 15,617,167 -0.01(-0.16%)
Jul 19, 2021 5.198 5.232 5.071 5.164 18,298,756 -0.09(-1.77%)
Jul 16, 2021 5.436 5.461 5.241 5.258 14,817,746 -0.22(-4.02%)
Jul 15, 2021 5.427 5.478 5.355 5.478 12,082,102 +0.07(+1.25%)
Jul 14, 2021 5.427 5.537 5.376 5.410 13,270,162 +0.08(+1.59%)
Jul 13, 2021 5.258 5.461 5.258 5.325 17,635,022 +0.08(+1.45%)
Jul 12, 2021 5.334 5.342 5.241 5.249 17,912,204 -0.09(-1.75%)
Jul 09, 2021 5.283 5.402 5.283 5.342 25,990,432 +0.08(+1.61%)
Jul 08, 2021 5.503 5.571 5.224 5.258 32,623,806 -0.22(-4.02%)
Jul 07, 2021 5.554 5.554 5.402 5.478 12,553,422 -0.03(-0.46%)
Jul 06, 2021 5.563 5.605 5.436 5.503 15,696,368 +0.04(+0.78%)
Jul 02, 2021 5.478 5.554 5.423 5.461 12,719,738 +0.07(+1.26%)
Jul 01, 2021 5.478 5.482 5.351 5.393 7,493,832 +0.01(+0.16%)
Jun 30, 2021 5.317 5.444 5.304 5.385 11,684,042 +0.06(+1.11%)
Jun 29, 2021 5.266 5.402 5.215 5.325 13,360,339 -0.03(-0.63%)
Jun 28, 2021 5.419 5.457 5.300 5.359 14,466,245 -0.05(-0.94%)
Jun 25, 2021 5.571 5.580 5.368 5.410 16,313,602 -0.07(-1.24%)
Jun 24, 2021 5.470 5.546 5.444 5.478 17,899,072 +0.08(+1.57%)
Jun 23, 2021 5.512 5.542 5.393 5.393 21,700,454 +0.00(+0.00%)
Jun 22, 2021 5.359 5.406 5.173 5.393 40,248,676 -0.12(-2.15%)
Jun 21, 2021 5.537 5.580 5.427 5.512 18,205,484 +0.07(+1.25%)
Jun 18, 2021 5.715 5.715 5.444 5.444 25,775,004 -0.22(-3.89%)
Jun 17, 2021 5.800 5.843 5.597 5.665 35,621,240 -0.36(-6.05%)
Jun 16, 2021 6.428 6.436 6.012 6.029 34,430,776 -0.47(-7.18%)
Jun 15, 2021 6.563 6.606 6.457 6.496 7,737,595 -0.08(-1.29%)
Jun 14, 2021 6.521 6.614 6.470 6.580 8,209,829 -0.04(-0.64%)
Jun 11, 2021 6.691 6.767 6.614 6.623 9,128,213 -0.13(-1.88%)
Jun 10, 2021 6.597 6.758 6.555 6.750 11,180,899 +0.16(+2.45%)
Jun 09, 2021 6.657 6.708 6.589 6.589 6,662,476 -0.02(-0.26%)
Jun 08, 2021 6.758 6.767 6.597 6.606 11,661,091 -0.17(-2.50%)
Jun 07, 2021 6.733 6.797 6.682 6.775 7,999,098 +0.01(+0.13%)
Jun 04, 2021 6.784 6.814 6.725 6.767 7,836,216 +0.08(+1.14%)
Jun 03, 2021 6.758 6.767 6.640 6.691 11,698,602 -0.24(-3.43%)
Jun 02, 2021 6.860 6.979 6.835 6.928 7,953,762 +0.09(+1.32%)
Jun 01, 2021 6.880 6.922 6.771 6.838 12,465,583 +0.03(+0.37%)
May 28, 2021 6.678 6.821 6.619 6.813 11,521,481 +0.11(+1.63%)
May 27, 2021 6.787 6.813 6.687 6.703 16,876,478 -0.11(-1.60%)
May 26, 2021 6.855 6.897 6.783 6.813 11,721,178 +0.03(+0.37%)
May 25, 2021 6.745 6.813 6.661 6.787 12,420,860 +0.03(+0.37%)
May 24, 2021 6.754 6.804 6.703 6.762 9,146,472 +0.00(+0.00%)
May 21, 2021 6.880 6.880 6.695 6.762 19,939,724 -0.07(-0.99%)
May 20, 2021 6.796 6.863 6.716 6.830 15,916,756 +0.09(+1.37%)
May 19, 2021 6.838 7.002 6.670 6.737 22,573,074 -0.18(-2.55%)
May 18, 2021 6.989 6.989 6.808 6.914 18,184,768 -0.03(-0.48%)
May 17, 2021 6.569 7.015 6.552 6.947 29,681,236 +0.40(+6.17%)
May 14, 2021 6.409 6.552 6.375 6.544 16,415,177 +0.24(+3.73%)
May 13, 2021 6.131 6.333 6.089 6.308 16,321,329 +0.15(+2.46%)
May 12, 2021 6.316 6.384 6.098 6.157 26,388,206 -0.29(-4.44%)
May 11, 2021 6.350 6.493 6.316 6.443 16,186,507 -0.07(-1.03%)
May 10, 2021 6.602 6.695 6.485 6.510 21,608,326 +0.00(+0.00%)
May 07, 2021 6.493 6.586 6.443 6.510 16,462,669 +0.13(+1.98%)
May 06, 2021 6.173 6.485 6.173 6.384 19,278,752 +0.24(+3.97%)
May 05, 2021 6.131 6.140 6.047 6.140 9,271,764 +0.04(+0.69%)
May 04, 2021 6.173 6.308 6.022 6.098 14,759,650 -0.10(-1.63%)
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.