Kinross Gold Corporation (NY: KGC )

9.210 -0.180 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.392 6.684 6.319 6.583 21,836,730 +0.18(+2.85%)
Jun 29, 2020 6.283 6.438 6.219 6.401 20,176,540 +0.13(+2.03%)
Jun 26, 2020 6.027 6.328 5.982 6.273 19,156,946 +0.17(+2.84%)
Jun 25, 2020 6.082 6.109 5.927 6.100 14,837,839 -0.02(-0.30%)
Jun 24, 2020 6.164 6.283 6.000 6.118 19,829,252 -0.12(-1.90%)
Jun 23, 2020 6.273 6.337 6.182 6.237 19,408,484 +0.05(+0.74%)
Jun 22, 2020 6.009 6.383 5.991 6.191 24,806,610 +0.36(+6.09%)
Jun 19, 2020 5.772 6.009 5.699 5.836 21,297,244 +0.16(+2.89%)
Jun 18, 2020 5.690 5.827 5.653 5.672 11,246,182 -0.07(-1.27%)
Jun 17, 2020 5.717 5.863 5.690 5.745 12,425,082 +0.03(+0.48%)
Jun 16, 2020 5.963 6.045 5.672 5.717 23,505,408 -0.21(-3.54%)
Jun 15, 2020 5.471 5.982 5.362 5.927 23,188,056 +0.28(+5.01%)
Jun 12, 2020 5.790 5.854 5.590 5.644 18,475,794 -0.04(-0.64%)
Jun 11, 2020 6.055 6.128 5.553 5.681 31,147,050 -0.37(-6.17%)
Jun 10, 2020 5.790 6.064 5.590 6.055 23,923,110 +0.36(+6.41%)
Jun 09, 2020 5.790 5.808 5.662 5.690 14,527,853 +0.05(+0.97%)
Jun 08, 2020 5.672 5.745 5.562 5.635 17,672,138 -0.04(-0.64%)
Jun 05, 2020 5.489 5.672 5.462 5.672 20,490,410 -0.09(-1.58%)
Jun 04, 2020 5.808 5.818 5.626 5.763 29,116,776 +0.15(+2.60%)
Jun 03, 2020 5.708 5.735 5.498 5.617 24,395,216 -0.19(-3.30%)
Jun 02, 2020 6.200 6.200 5.790 5.808 23,958,974 -0.36(-5.91%)
Jun 01, 2020 6.009 6.237 5.973 6.173 19,354,008 +0.20(+3.36%)
May 29, 2020 6.146 6.178 5.909 5.973 24,475,884 -0.02(-0.30%)
May 28, 2020 6.191 6.246 5.918 5.991 20,470,586 -0.05(-0.76%)
May 27, 2020 5.836 6.064 5.781 6.036 22,225,914 -0.03(-0.45%)
May 26, 2020 6.310 6.328 6.036 6.064 22,058,782 -0.36(-5.67%)
May 22, 2020 6.574 6.684 6.383 6.428 15,162,809 -0.09(-1.40%)
May 21, 2020 6.620 6.629 6.328 6.520 19,036,426 -0.17(-2.59%)
May 20, 2020 6.930 6.994 6.675 6.693 19,330,110 -0.20(-2.91%)
May 19, 2020 6.602 6.957 6.556 6.893 24,210,766 +0.47(+7.23%)
May 18, 2020 6.793 6.830 6.392 6.428 22,370,046 -0.36(-5.24%)
May 15, 2020 6.766 6.811 6.611 6.784 19,806,076 +0.22(+3.33%)
May 14, 2020 6.273 6.729 6.255 6.565 27,756,892 +0.28(+4.50%)
May 13, 2020 6.438 6.465 6.155 6.283 20,150,648 -0.04(-0.58%)
May 12, 2020 6.356 6.552 6.292 6.319 20,910,192 +0.03(+0.43%)
May 11, 2020 6.392 6.474 6.182 6.292 20,019,548 -0.11(-1.71%)
May 08, 2020 6.419 6.602 6.319 6.401 17,350,920 -0.07(-1.13%)
May 07, 2020 6.301 6.556 6.173 6.474 20,945,082 +0.30(+4.87%)
May 06, 2020 6.292 6.383 6.091 6.173 17,384,298 -0.20(-3.15%)
May 05, 2020 6.128 6.383 5.991 6.374 20,853,738 +0.13(+2.04%)
May 04, 2020 6.346 6.401 6.200 6.246 14,899,068 +0.01(+0.15%)
May 01, 2020 5.927 6.246 5.808 6.237 18,344,192 +0.21(+3.48%)
Apr 30, 2020 6.273 6.447 6.009 6.027 18,017,014 -0.36(-5.57%)
Apr 29, 2020 6.191 6.401 6.018 6.383 21,271,764 +0.09(+1.45%)
Apr 28, 2020 6.273 6.365 6.073 6.292 20,008,422 -0.05(-0.86%)
Apr 27, 2020 6.474 6.511 6.173 6.346 17,788,270 -0.12(-1.83%)
Apr 24, 2020 6.474 6.474 6.110 6.465 21,661,344 +0.20(+3.20%)
Apr 23, 2020 6.255 6.611 6.191 6.264 31,614,358 +0.16(+2.54%)
Apr 22, 2020 5.890 6.164 5.890 6.109 24,907,462 +0.46(+8.06%)
Apr 21, 2020 5.425 5.799 5.389 5.653 19,912,796 +0.03(+0.49%)
Apr 20, 2020 5.553 5.745 5.489 5.626 20,371,806 +0.10(+1.82%)
Apr 17, 2020 5.243 5.571 5.197 5.526 34,349,476 -0.07(-1.30%)
Apr 16, 2020 5.544 5.881 5.480 5.599 27,675,346 +0.15(+2.68%)
Apr 15, 2020 5.435 5.580 5.216 5.453 22,194,636 -0.15(-2.61%)
Apr 14, 2020 5.754 6.055 5.425 5.599 35,449,472 -0.22(-3.76%)
Apr 13, 2020 5.143 5.790 4.942 5.818 31,788,298 +0.69(+13.52%)
Apr 09, 2020 4.797 5.143 4.797 5.125 22,182,490 +0.48(+10.41%)
Apr 08, 2020 4.577 4.669 4.468 4.641 13,523,804 +0.07(+1.60%)
Apr 07, 2020 4.614 4.723 4.504 4.568 16,229,676 -0.07(-1.57%)
Apr 06, 2020 4.596 4.687 4.413 4.641 24,882,636 +0.21(+4.73%)
Apr 03, 2020 4.413 4.650 4.395 4.432 19,843,912 +0.02(+0.41%)
Apr 02, 2020 4.131 4.486 4.090 4.413 29,337,274 +0.38(+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.