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

Kinross Gold Corporation (NY: KGC )

6.770 +0.260 (+3.99%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 5.558 5.586 5.343 5.401 27,066,720 -0.02(-0.30%)
May 28, 2020 5.599 5.648 5.351 5.417 22,637,450 -0.04(-0.76%)
May 27, 2020 5.277 5.483 5.228 5.459 24,578,584 -0.02(-0.45%)
May 26, 2020 5.706 5.722 5.459 5.483 24,393,760 -0.33(-5.67%)
May 22, 2020 5.945 6.044 5.772 5.813 16,767,832 -0.08(-1.40%)
May 21, 2020 5.986 5.995 5.722 5.896 21,051,480 -0.16(-2.59%)
May 20, 2020 6.267 6.324 6.036 6.052 21,376,252 -0.18(-2.91%)
May 19, 2020 5.970 6.291 5.929 6.234 26,773,538 +0.42(+7.23%)
May 18, 2020 6.143 6.176 5.780 5.813 24,737,972 -0.32(-5.24%)
May 15, 2020 6.118 6.159 5.978 6.135 21,902,600 +0.20(+3.33%)
May 14, 2020 5.673 6.085 5.656 5.937 30,695,030 +0.26(+4.50%)
May 13, 2020 5.821 5.846 5.566 5.681 22,283,646 -0.03(-0.58%)
May 12, 2020 5.747 5.924 5.689 5.714 23,123,590 +0.02(+0.43%)
May 11, 2020 5.780 5.854 5.590 5.689 22,138,670 -0.10(-1.71%)
May 08, 2020 5.805 5.970 5.714 5.788 19,187,560 -0.07(-1.13%)
May 07, 2020 5.698 5.929 5.582 5.854 23,162,172 +0.27(+4.87%)
May 06, 2020 5.689 5.772 5.508 5.582 19,224,472 -0.18(-3.15%)
May 05, 2020 5.541 5.772 5.417 5.764 23,061,160 +0.12(+2.04%)
May 04, 2020 5.739 5.788 5.607 5.648 16,476,172 +0.01(+0.15%)
May 01, 2020 5.360 5.648 5.252 5.640 20,285,972 +0.19(+3.48%)
Apr 30, 2020 5.673 5.830 5.434 5.450 19,924,160 -0.32(-5.57%)
Apr 29, 2020 5.599 5.788 5.442 5.772 23,523,436 +0.08(+1.45%)
Apr 28, 2020 5.673 5.755 5.492 5.689 22,126,366 -0.05(-0.86%)
Apr 27, 2020 5.854 5.887 5.582 5.739 19,671,204 -0.11(-1.83%)
Apr 24, 2020 5.854 5.854 5.526 5.846 23,954,252 +0.18(+3.20%)
Apr 23, 2020 5.656 5.978 5.599 5.665 34,960,820 +0.14(+2.54%)
Apr 22, 2020 5.327 5.574 5.327 5.525 27,543,980 +0.41(+8.06%)
Apr 21, 2020 4.906 5.244 4.873 5.112 22,020,616 +0.02(+0.49%)
Apr 20, 2020 5.022 5.195 4.964 5.088 22,528,214 +0.09(+1.82%)
Apr 17, 2020 4.741 5.038 4.700 4.997 37,985,456 -0.07(-1.30%)
Apr 16, 2020 5.013 5.318 4.956 5.063 30,604,854 +0.13(+2.68%)
Apr 15, 2020 4.914 5.046 4.716 4.931 24,543,996 -0.13(-2.61%)
Apr 14, 2020 5.203 5.475 4.906 5.063 39,201,892 -0.20(-3.76%)
Apr 13, 2020 4.650 5.236 4.469 5.261 35,153,172 +0.63(+13.52%)
Apr 09, 2020 4.337 4.650 4.337 4.634 24,530,564 +0.44(+10.41%)
Apr 08, 2020 4.139 4.222 4.040 4.197 14,955,334 +0.07(+1.60%)
Apr 07, 2020 4.172 4.271 4.073 4.131 17,947,630 -0.07(-1.57%)
Apr 06, 2020 4.156 4.238 3.991 4.197 27,516,528 +0.19(+4.73%)
Apr 03, 2020 3.991 4.205 3.974 4.007 21,944,442 +0.02(+0.41%)
Apr 02, 2020 3.735 4.057 3.698 3.991 32,442,700 +0.35(+9.50%)
Apr 01, 2020 3.348 3.669 3.298 3.645 25,236,288 +0.36(+11.06%)
Mar 31, 2020 3.306 3.521 3.282 3.282 21,528,348 -0.08(-2.45%)
Mar 30, 2020 3.496 3.711 3.257 3.364 21,881,680 -0.12(-3.32%)
Mar 27, 2020 3.719 3.801 3.401 3.480 27,828,946 -0.35(-9.25%)
Mar 26, 2020 3.958 4.139 3.735 3.834 34,259,076 -0.01(-0.21%)
Mar 25, 2020 3.702 3.991 3.550 3.842 40,983,332 +0.09(+2.42%)
Mar 24, 2020 3.678 3.851 3.430 3.752 47,519,048 +0.49(+15.19%)
Mar 23, 2020 3.183 3.438 3.026 3.257 51,507,420 +0.28(+9.42%)
Mar 20, 2020 3.488 3.521 2.944 2.977 36,591,616 -0.27(-8.38%)
Mar 19, 2020 3.323 3.787 2.911 3.249 34,663,340 -0.10(-2.96%)
Mar 18, 2020 3.711 3.958 3.306 3.348 31,047,048 -0.58(-14.71%)
Mar 17, 2020 3.257 4.065 3.232 3.925 43,737,036 +0.63(+19.00%)
Mar 16, 2020 2.441 3.453 2.243 3.298 52,856,932 +0.44(+15.27%)
Mar 13, 2020 3.513 3.513 2.836 2.861 38,086,480 -0.49(-14.74%)
Mar 12, 2020 3.282 3.760 3.100 3.356 34,523,788 -0.61(-15.38%)
Mar 11, 2020 4.205 4.296 3.917 3.966 28,647,484 -0.33(-7.68%)
Mar 10, 2020 4.279 4.354 4.057 4.296 43,430,184 +0.02(+0.58%)
Mar 09, 2020 4.370 4.552 4.255 4.271 21,499,312 -0.32(-7.00%)
Mar 06, 2020 4.758 4.770 4.403 4.593 47,101,888 -0.13(-2.79%)
Mar 05, 2020 4.634 4.741 4.502 4.725 36,177,300 +0.16(+3.62%)
Mar 04, 2020 4.585 4.650 4.428 4.560 18,946,884 +0.02(+0.36%)
Mar 03, 2020 4.420 4.725 4.329 4.543 38,996,508 +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.