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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2020 5.729 5.990 5.663 5.900 24,365,366 +0.16(+2.85%)
Jun 29, 2020 5.631 5.769 5.573 5.737 22,512,930 +0.11(+2.03%)
Jun 26, 2020 5.402 5.671 5.361 5.622 21,375,270 +0.16(+2.84%)
Jun 25, 2020 5.451 5.475 5.312 5.467 16,556,022 -0.02(-0.30%)
Jun 24, 2020 5.524 5.631 5.377 5.483 22,125,426 -0.11(-1.90%)
Jun 23, 2020 5.622 5.680 5.541 5.590 21,655,934 +0.04(+0.74%)
Jun 22, 2020 5.385 5.720 5.369 5.549 27,679,150 +0.32(+6.09%)
Jun 19, 2020 5.173 5.385 5.108 5.230 23,763,408 +0.15(+2.89%)
Jun 18, 2020 5.099 5.222 5.067 5.083 12,548,460 -0.07(-1.27%)
Jun 17, 2020 5.124 5.255 5.099 5.148 13,863,874 +0.02(+0.48%)
Jun 16, 2020 5.345 5.418 5.083 5.124 26,227,272 -0.19(-3.54%)
Jun 15, 2020 4.903 5.361 4.805 5.312 25,873,172 +0.25(+5.01%)
Jun 12, 2020 5.189 5.246 5.010 5.059 20,615,242 -0.03(-0.64%)
Jun 11, 2020 5.426 5.492 4.977 5.091 34,753,796 -0.34(-6.17%)
Jun 10, 2020 5.189 5.434 5.009 5.426 26,693,342 +0.33(+6.41%)
Jun 09, 2020 5.189 5.206 5.075 5.099 16,210,140 +0.05(+0.97%)
Jun 08, 2020 5.083 5.148 4.985 5.050 19,718,524 -0.03(-0.64%)
Jun 05, 2020 4.920 5.083 4.895 5.083 22,863,146 -0.08(-1.58%)
Jun 04, 2020 5.206 5.214 5.042 5.165 32,488,422 +0.13(+2.60%)
Jun 03, 2020 5.116 5.140 4.928 5.034 27,220,118 -0.17(-3.30%)
Jun 02, 2020 5.557 5.557 5.189 5.206 26,733,358 -0.33(-5.91%)
Jun 01, 2020 5.385 5.590 5.353 5.532 21,595,152 +0.18(+3.36%)
May 29, 2020 5.508 5.537 5.295 5.353 27,310,126 -0.02(-0.30%)
May 28, 2020 5.549 5.598 5.304 5.369 22,841,026 -0.04(-0.76%)
May 27, 2020 5.230 5.434 5.181 5.410 24,799,616 -0.02(-0.45%)
May 26, 2020 5.655 5.671 5.410 5.434 24,613,130 -0.33(-5.67%)
May 22, 2020 5.892 5.990 5.720 5.761 16,918,622 -0.08(-1.40%)
May 21, 2020 5.933 5.941 5.671 5.843 21,240,792 -0.16(-2.59%)
May 20, 2020 6.211 6.268 5.982 5.998 21,568,486 -0.18(-2.91%)
May 19, 2020 5.917 6.235 5.876 6.178 27,014,308 +0.42(+7.23%)
May 18, 2020 6.088 6.121 5.729 5.761 24,960,438 -0.32(-5.24%)
May 15, 2020 6.064 6.105 5.925 6.080 22,099,568 +0.20(+3.33%)
May 14, 2020 5.622 6.031 5.606 5.884 30,971,066 +0.25(+4.50%)
May 13, 2020 5.769 5.794 5.516 5.631 22,484,038 -0.03(-0.58%)
May 12, 2020 5.696 5.872 5.639 5.663 23,331,536 +0.02(+0.43%)
May 11, 2020 5.729 5.802 5.541 5.639 22,337,760 -0.10(-1.71%)
May 08, 2020 5.753 5.916 5.663 5.737 19,360,112 -0.07(-1.13%)
May 07, 2020 5.647 5.876 5.532 5.802 23,370,466 +0.27(+4.87%)
May 06, 2020 5.639 5.720 5.459 5.532 19,397,354 -0.18(-3.15%)
May 05, 2020 5.492 5.720 5.369 5.712 23,268,546 +0.11(+2.04%)
May 04, 2020 5.688 5.737 5.557 5.598 16,624,340 +0.01(+0.15%)
May 01, 2020 5.312 5.598 5.206 5.590 20,468,400 +0.19(+3.48%)
Apr 30, 2020 5.622 5.778 5.385 5.402 20,103,336 -0.32(-5.57%)
Apr 29, 2020 5.549 5.737 5.394 5.720 23,734,980 +0.08(+1.45%)
Apr 28, 2020 5.622 5.704 5.443 5.639 22,325,344 -0.05(-0.86%)
Apr 27, 2020 5.802 5.835 5.532 5.688 19,848,104 -0.11(-1.83%)
Apr 24, 2020 5.802 5.802 5.476 5.794 24,169,670 +0.18(+3.20%)
Apr 23, 2020 5.606 5.925 5.549 5.614 35,275,216 +0.14(+2.54%)
Apr 22, 2020 5.279 5.524 5.279 5.475 27,791,680 +0.41(+8.06%)
Apr 21, 2020 4.862 5.197 4.830 5.067 22,218,644 +0.02(+0.49%)
Apr 20, 2020 4.977 5.148 4.920 5.042 22,730,806 +0.09(+1.82%)
Apr 17, 2020 4.699 4.993 4.658 4.952 38,327,056 -0.07(-1.30%)
Apr 16, 2020 4.969 5.271 4.911 5.018 30,880,078 +0.13(+2.68%)
Apr 15, 2020 4.871 5.001 4.674 4.887 24,764,718 -0.13(-2.61%)
Apr 14, 2020 5.157 5.426 4.862 5.018 39,554,428 -0.20(-3.76%)
Apr 13, 2020 4.609 5.189 4.429 5.214 35,469,296 +0.62(+13.52%)
Apr 09, 2020 4.299 4.609 4.299 4.593 24,751,164 +0.43(+10.41%)
Apr 08, 2020 4.102 4.184 4.004 4.160 15,089,825 +0.07(+1.60%)
Apr 07, 2020 4.135 4.233 4.037 4.094 18,109,030 -0.07(-1.57%)
Apr 06, 2020 4.119 4.200 3.955 4.160 27,763,980 +0.19(+4.73%)
Apr 03, 2020 3.955 4.168 3.939 3.972 22,141,784 +0.02(+0.41%)
Apr 02, 2020 3.702 4.021 3.665 3.955 32,734,452 +0.34(+9.50%)
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.