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 (%)
May 29, 2020 5.518 5.547 5.305 5.363 27,258,906 -0.02(-0.30%)
May 28, 2020 5.559 5.608 5.314 5.379 22,798,188 -0.04(-0.76%)
May 27, 2020 5.240 5.445 5.191 5.420 24,753,106 -0.02(-0.45%)
May 26, 2020 5.666 5.682 5.420 5.445 24,566,968 -0.33(-5.67%)
May 22, 2020 5.903 6.001 5.731 5.772 16,886,892 -0.08(-1.40%)
May 21, 2020 5.944 5.952 5.682 5.854 21,200,956 -0.16(-2.59%)
May 20, 2020 6.222 6.280 5.993 6.010 21,528,034 -0.18(-2.91%)
May 19, 2020 5.928 6.247 5.887 6.190 26,963,644 +0.42(+7.23%)
May 18, 2020 6.100 6.132 5.739 5.772 24,913,624 -0.32(-5.24%)
May 15, 2020 6.075 6.116 5.936 6.091 22,058,120 +0.20(+3.33%)
May 14, 2020 5.633 6.042 5.617 5.895 30,912,980 +0.25(+4.50%)
May 13, 2020 5.780 5.805 5.527 5.641 22,441,870 -0.03(-0.58%)
May 12, 2020 5.707 5.883 5.649 5.674 23,287,778 +0.02(+0.43%)
May 11, 2020 5.739 5.813 5.551 5.649 22,295,866 -0.10(-1.71%)
May 08, 2020 5.764 5.928 5.674 5.748 19,323,802 -0.07(-1.13%)
May 07, 2020 5.657 5.887 5.543 5.813 23,326,636 +0.27(+4.87%)
May 06, 2020 5.649 5.731 5.469 5.543 19,360,976 -0.18(-3.15%)
May 05, 2020 5.502 5.731 5.379 5.723 23,224,906 +0.11(+2.04%)
May 04, 2020 5.698 5.748 5.567 5.608 16,593,162 +0.01(+0.15%)
May 01, 2020 5.322 5.608 5.215 5.600 20,430,012 +0.19(+3.48%)
Apr 30, 2020 5.633 5.788 5.396 5.412 20,065,632 -0.32(-5.57%)
Apr 29, 2020 5.559 5.748 5.404 5.731 23,690,464 +0.08(+1.45%)
Apr 28, 2020 5.633 5.715 5.453 5.649 22,283,474 -0.05(-0.86%)
Apr 27, 2020 5.813 5.846 5.543 5.698 19,810,880 -0.11(-1.83%)
Apr 24, 2020 5.813 5.813 5.487 5.805 24,124,340 +0.18(+3.20%)
Apr 23, 2020 5.617 5.936 5.559 5.625 35,209,060 +0.14(+2.54%)
Apr 22, 2020 5.289 5.535 5.289 5.486 27,739,556 +0.41(+8.06%)
Apr 21, 2020 4.872 5.207 4.839 5.076 22,176,974 +0.02(+0.49%)
Apr 20, 2020 4.986 5.158 4.929 5.052 22,688,176 +0.09(+1.82%)
Apr 17, 2020 4.708 5.003 4.667 4.962 38,255,172 -0.07(-1.30%)
Apr 16, 2020 4.978 5.281 4.921 5.027 30,822,164 +0.13(+2.68%)
Apr 15, 2020 4.880 5.011 4.683 4.896 24,718,272 -0.13(-2.61%)
Apr 14, 2020 5.166 5.436 4.872 5.027 39,480,244 -0.20(-3.76%)
Apr 13, 2020 4.618 5.199 4.438 5.224 35,402,776 +0.62(+13.52%)
Apr 09, 2020 4.307 4.618 4.307 4.601 24,704,744 +0.43(+10.41%)
Apr 08, 2020 4.110 4.192 4.012 4.167 15,061,524 +0.07(+1.60%)
Apr 07, 2020 4.143 4.241 4.045 4.102 18,075,066 -0.07(-1.57%)
Apr 06, 2020 4.126 4.208 3.963 4.167 27,711,910 +0.19(+4.73%)
Apr 03, 2020 3.963 4.176 3.946 3.979 22,100,258 +0.02(+0.41%)
Apr 02, 2020 3.709 4.028 3.672 3.963 32,673,060 +0.34(+9.50%)
Apr 01, 2020 3.324 3.643 3.275 3.619 25,415,478 +0.36(+11.06%)
Mar 31, 2020 3.283 3.496 3.259 3.259 21,681,210 -0.08(-2.45%)
Mar 30, 2020 3.471 3.684 3.234 3.340 22,037,052 -0.11(-3.32%)
Mar 27, 2020 3.693 3.774 3.377 3.455 28,026,546 -0.35(-9.25%)
Mar 26, 2020 3.930 4.110 3.709 3.807 34,502,332 -0.01(-0.21%)
Mar 25, 2020 3.676 3.963 3.525 3.815 41,274,332 +0.09(+2.42%)
Mar 24, 2020 3.652 3.824 3.406 3.725 47,856,460 +0.49(+15.19%)
Mar 23, 2020 3.160 3.414 3.005 3.234 51,873,152 +0.28(+9.42%)
Mar 20, 2020 3.463 3.496 2.923 2.956 36,851,432 -0.27(-8.38%)
Mar 19, 2020 3.300 3.760 2.890 3.226 34,909,468 -0.10(-2.96%)
Mar 18, 2020 3.684 3.930 3.283 3.324 31,267,498 -0.57(-14.71%)
Mar 17, 2020 3.234 4.036 3.209 3.897 44,047,588 +0.62(+19.00%)
Mar 16, 2020 2.423 3.428 2.227 3.275 53,232,240 +0.43(+15.27%)
Mar 13, 2020 3.488 3.488 2.816 2.841 38,356,916 -0.49(-14.74%)
Mar 12, 2020 3.259 3.733 3.078 3.332 34,768,924 -0.61(-15.38%)
Mar 11, 2020 4.176 4.266 3.889 3.938 28,850,896 -0.33(-7.68%)
Mar 10, 2020 4.249 4.323 4.028 4.266 43,738,560 +0.02(+0.58%)
Mar 09, 2020 4.339 4.519 4.225 4.241 21,651,968 -0.32(-7.00%)
Mar 06, 2020 4.724 4.736 4.372 4.560 47,436,336 -0.13(-2.79%)
Mar 05, 2020 4.601 4.708 4.470 4.691 36,434,176 +0.16(+3.62%)
Mar 04, 2020 4.552 4.618 4.397 4.528 19,081,416 +0.02(+0.36%)
Mar 03, 2020 4.388 4.691 4.298 4.511 39,273,400 +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.