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 (%)
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%)
Apr 01, 2020 3.318 3.637 3.269 3.612 25,463,234 +0.36(+11.06%)
Mar 31, 2020 3.277 3.489 3.252 3.252 21,721,950 -0.08(-2.45%)
Mar 30, 2020 3.465 3.677 3.228 3.334 22,078,460 -0.11(-3.32%)
Mar 27, 2020 3.686 3.767 3.371 3.449 28,079,208 -0.35(-9.25%)
Mar 26, 2020 3.923 4.102 3.702 3.800 34,567,164 -0.01(-0.21%)
Mar 25, 2020 3.669 3.955 3.518 3.808 41,351,888 +0.09(+2.42%)
Mar 24, 2020 3.645 3.816 3.400 3.718 47,946,380 +0.49(+15.19%)
Mar 23, 2020 3.154 3.408 2.999 3.228 51,970,620 +0.28(+9.42%)
Mar 20, 2020 3.457 3.489 2.917 2.950 36,920,676 -0.27(-8.38%)
Mar 19, 2020 3.293 3.753 2.885 3.220 34,975,064 -0.10(-2.96%)
Mar 18, 2020 3.677 3.923 3.277 3.318 31,326,250 -0.57(-14.71%)
Mar 17, 2020 3.228 4.029 3.203 3.890 44,130,356 +0.62(+19.00%)
Mar 16, 2020 2.419 3.422 2.223 3.269 53,332,264 +0.43(+15.27%)
Mar 13, 2020 3.481 3.481 2.811 2.836 38,428,988 -0.49(-14.74%)
Mar 12, 2020 3.252 3.726 3.073 3.326 34,834,252 -0.60(-15.38%)
Mar 11, 2020 4.168 4.258 3.882 3.931 28,905,108 -0.33(-7.68%)
Mar 10, 2020 4.241 4.315 4.021 4.258 43,820,744 +0.02(+0.58%)
Mar 09, 2020 4.331 4.511 4.217 4.233 21,692,652 -0.32(-7.00%)
Mar 06, 2020 4.715 4.728 4.364 4.552 47,525,468 -0.13(-2.79%)
Mar 05, 2020 4.593 4.699 4.462 4.683 36,502,636 +0.16(+3.62%)
Mar 04, 2020 4.544 4.609 4.388 4.519 19,117,270 +0.02(+0.36%)
Mar 03, 2020 4.380 4.683 4.290 4.503 39,347,196 +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.