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

Kinross Gold Corporation (NY: KGC )

7.970 +0.090 (+1.14%)
Streaming Delayed Price Updated: 3:12 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 (%)
Feb 26, 2021 5.415 5.440 5.157 5.182 31,773,998 -0.29(-5.32%)
Feb 25, 2021 5.573 5.698 5.449 5.474 21,454,392 -0.19(-3.38%)
Feb 24, 2021 5.548 5.756 5.440 5.665 19,958,780 +0.07(+1.34%)
Feb 23, 2021 5.698 5.698 5.499 5.590 26,085,922 -0.17(-3.03%)
Feb 22, 2021 5.532 5.781 5.507 5.765 23,274,666 +0.32(+5.96%)
Feb 19, 2021 5.632 5.632 5.407 5.440 23,926,760 -0.13(-2.39%)
Feb 18, 2021 5.706 5.756 5.557 5.573 22,128,052 -0.12(-2.19%)
Feb 17, 2021 5.806 5.806 5.657 5.698 27,031,630 -0.18(-3.11%)
Feb 16, 2021 6.064 6.081 5.873 5.881 24,962,416 -0.26(-4.20%)
Feb 12, 2021 5.998 6.181 5.873 6.139 21,650,500 +0.08(+1.37%)
Feb 11, 2021 6.156 6.322 5.989 6.056 23,930,166 -0.02(-0.41%)
Feb 10, 2021 6.197 6.239 6.023 6.081 16,022,721 -0.02(-0.41%)
Feb 09, 2021 6.181 6.214 6.031 6.106 23,184,152 -0.04(-0.68%)
Feb 08, 2021 6.122 6.197 6.072 6.147 29,220,856 +0.12(+2.07%)
Feb 05, 2021 5.865 6.048 5.840 6.023 16,503,399 +0.22(+3.72%)
Feb 04, 2021 5.790 5.848 5.740 5.806 19,034,576 -0.14(-2.38%)
Feb 03, 2021 5.873 5.973 5.815 5.948 17,247,806 +0.10(+1.71%)
Feb 02, 2021 5.823 5.865 5.698 5.848 15,722,938 -0.13(-2.23%)
Feb 01, 2021 6.056 6.072 5.865 5.981 20,726,650 +0.17(+3.01%)
Jan 29, 2021 5.981 6.114 5.785 5.806 22,577,234 +0.00(+0.00%)
Jan 28, 2021 5.790 5.981 5.673 5.806 22,959,018 +0.18(+3.25%)
Jan 27, 2021 5.806 5.848 5.623 5.623 25,137,598 -0.24(-4.11%)
Jan 26, 2021 5.840 5.964 5.815 5.865 18,896,918 +0.01(+0.14%)
Jan 25, 2021 5.914 5.964 5.765 5.856 19,151,122 +0.02(+0.43%)
Jan 22, 2021 5.790 5.914 5.723 5.831 17,429,892 -0.10(-1.68%)
Jan 21, 2021 5.981 5.989 5.823 5.931 17,767,032 -0.05(-0.83%)
Jan 20, 2021 5.889 6.039 5.881 5.981 23,442,748 +0.17(+2.86%)
Jan 19, 2021 5.889 5.889 5.740 5.815 26,030,062 +0.02(+0.43%)
Jan 15, 2021 5.931 5.948 5.781 5.790 18,681,084 -0.19(-3.20%)
Jan 14, 2021 5.973 6.056 5.923 5.981 14,979,134 +0.01(+0.14%)
Jan 13, 2021 6.039 6.164 5.964 5.973 16,233,937 -0.06(-0.97%)
Jan 12, 2021 6.031 6.048 5.898 6.031 22,692,850 +0.03(+0.55%)
Jan 11, 2021 6.014 6.072 5.931 5.998 24,253,392 -0.14(-2.30%)
Jan 08, 2021 6.372 6.389 6.031 6.139 28,780,780 -0.37(-5.75%)
Jan 07, 2021 6.663 6.780 6.447 6.513 25,838,950 -0.15(-2.25%)
Jan 06, 2021 6.505 6.671 6.422 6.663 41,419,056 +0.10(+1.52%)
Jan 05, 2021 6.730 6.746 6.480 6.563 16,829,968 -0.07(-1.13%)
Jan 04, 2021 6.405 6.688 6.372 6.638 27,897,178 +0.53(+8.72%)
Dec 31, 2020 6.106 6.106 6.106 12,400,570 -0.18(-2.91%)
Dec 30, 2020 6.114 6.314 6.106 6.289 12,400,570 +0.19(+3.14%)
Dec 29, 2020 6.089 6.206 6.048 6.097 17,362,650 +0.04(+0.69%)
Dec 28, 2020 6.255 6.289 6.023 6.056 14,339,429 -0.09(-1.49%)
Dec 24, 2020 6.122 6.222 6.072 6.147 7,102,509 +0.01(+0.14%)
Dec 23, 2020 6.039 6.181 6.031 6.139 14,366,926 +0.15(+2.50%)
Dec 22, 2020 6.255 6.297 5.898 5.989 25,960,264 -0.24(-3.87%)
Dec 21, 2020 6.264 6.364 6.139 6.231 25,370,570 -0.12(-1.83%)
Dec 18, 2020 6.289 6.355 6.048 6.347 118,906,872 +0.09(+1.46%)
Dec 17, 2020 6.239 6.422 6.131 6.255 38,535,720 +0.21(+3.44%)
Dec 16, 2020 5.989 6.081 5.790 6.048 35,144,300 +0.12(+1.96%)
Dec 15, 2020 5.923 6.031 5.865 5.931 31,252,802 +0.19(+3.33%)
Dec 14, 2020 5.923 5.931 5.698 5.740 37,230,384 -0.25(-4.17%)
Dec 11, 2020 6.122 6.131 5.931 5.989 21,738,136 -0.09(-1.50%)
Dec 10, 2020 6.147 6.239 6.014 6.081 11,611,929 +0.00(+0.00%)
Dec 09, 2020 6.214 6.280 6.014 6.081 22,269,450 -0.20(-3.18%)
Dec 08, 2020 6.438 6.488 6.255 6.280 19,131,356 -0.15(-2.33%)
Dec 07, 2020 6.006 6.522 5.998 6.430 21,112,526 +0.44(+7.36%)
Dec 04, 2020 6.106 6.164 5.956 5.989 15,326,019 -0.08(-1.37%)
Dec 03, 2020 6.164 6.181 5.981 6.072 12,602,151 -0.04(-0.68%)
Dec 02, 2020 6.214 6.214 6.023 6.114 17,464,796 -0.09(-1.47%)
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.