Kinross Gold Corporation (NY: KGC )

7.448 -0.032 (-0.43%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 7.690 7.750 7.450 7.480 16,421,620 -0.02(-0.27%)
Jun 11, 2024 7.470 7.550 7.395 7.500 12,045,931 -0.03(-0.40%)
Jun 10, 2024 7.420 7.540 7.300 7.530 15,973,458 +0.13(+1.76%)
Jun 07, 2024 7.640 7.690 7.390 7.400 18,006,028 -0.59(-7.38%)
Jun 06, 2024 7.830 8.020 7.785 7.990 14,936,081 +0.11(+1.40%)
Jun 05, 2024 7.750 7.890 7.690 7.880 14,291,814 +0.21(+2.74%)
Jun 04, 2024 7.940 7.985 7.610 7.670 21,293,088 -0.42(-5.19%)
Jun 03, 2024 8.180 8.180 8.010 8.090 13,208,473 -0.04(-0.49%)
May 31, 2024 8.170 8.220 7.970 8.130 15,348,666 +0.01(+0.12%)
May 30, 2024 7.990 8.150 7.970 8.120 12,959,078 +0.22(+2.80%)
May 29, 2024 7.968 8.087 7.879 7.899 11,247,306 -0.21(-2.57%)
May 28, 2024 8.097 8.201 8.039 8.107 15,830,690 +0.11(+1.36%)
May 24, 2024 7.879 8.028 7.879 7.998 12,050,241 +0.19(+2.41%)
May 23, 2024 7.830 7.968 7.740 7.810 22,479,938 -0.05(-0.63%)
May 22, 2024 7.998 8.018 7.790 7.859 26,336,520 -0.29(-3.53%)
May 21, 2024 8.008 8.157 7.968 8.147 15,905,034 +0.06(+0.74%)
May 20, 2024 7.949 8.097 7.849 8.087 12,434,780 +0.16(+2.00%)
May 17, 2024 7.869 7.949 7.825 7.929 12,149,830 +0.16(+2.04%)
May 16, 2024 7.770 7.849 7.681 7.770 11,151,464 -0.01(-0.13%)
May 15, 2024 7.800 7.849 7.643 7.780 10,659,909 +0.05(+0.64%)
May 14, 2024 7.572 7.730 7.532 7.730 13,209,438 +0.21(+2.77%)
May 13, 2024 7.493 7.617 7.453 7.522 13,392,820 +0.00(+0.00%)
May 10, 2024 7.552 7.631 7.473 7.522 20,537,412 +0.06(+0.80%)
May 09, 2024 7.116 7.493 7.101 7.463 18,801,472 +0.43(+6.06%)
May 08, 2024 6.739 7.136 6.720 7.037 27,396,264 +0.33(+4.87%)
May 07, 2024 6.650 6.720 6.611 6.710 11,184,165 +0.02(+0.30%)
May 06, 2024 6.690 6.754 6.634 6.690 12,250,739 +0.16(+2.43%)
May 03, 2024 6.551 6.576 6.422 6.531 11,778,968 +0.04(+0.61%)
May 02, 2024 6.383 6.571 6.383 6.492 12,258,644 +0.05(+0.77%)
May 01, 2024 6.511 6.645 6.363 6.442 19,885,444 +0.05(+0.78%)
Apr 30, 2024 6.561 6.630 6.373 6.393 17,490,342 -0.39(-5.70%)
Apr 29, 2024 6.710 6.789 6.591 6.779 13,655,838 +0.10(+1.48%)
Apr 26, 2024 6.749 6.809 6.670 6.680 14,869,867 +0.01(+0.15%)
Apr 25, 2024 6.521 6.729 6.383 6.670 24,170,444 +0.13(+1.97%)
Apr 24, 2024 6.482 6.561 6.452 6.541 12,381,387 +0.04(+0.61%)
Apr 23, 2024 6.323 6.531 6.283 6.502 17,547,300 +0.09(+1.39%)
Apr 22, 2024 6.432 6.511 6.328 6.412 22,624,480 -0.30(-4.43%)
Apr 19, 2024 6.432 6.754 6.412 6.710 26,865,240 +0.26(+3.99%)
Apr 18, 2024 6.432 6.491 6.338 6.452 16,567,941 +0.09(+1.40%)
Apr 17, 2024 6.274 6.462 6.254 6.363 17,610,690 +0.11(+1.74%)
Apr 16, 2024 6.244 6.345 6.145 6.254 19,549,438 -0.10(-1.56%)
Apr 15, 2024 6.393 6.422 6.184 6.353 20,338,528 +0.03(+0.47%)
Apr 12, 2024 6.492 6.749 6.274 6.323 27,633,444 -0.10(-1.54%)
Apr 11, 2024 6.393 6.442 6.274 6.422 12,671,699 +0.10(+1.57%)
Apr 10, 2024 6.204 6.393 6.165 6.323 17,269,316 -0.08(-1.24%)
Apr 09, 2024 6.492 6.511 6.343 6.402 20,370,184 +0.06(+0.94%)
Apr 08, 2024 6.393 6.502 6.274 6.343 21,288,080 +0.00(+0.00%)
Apr 05, 2024 6.234 6.462 6.174 6.343 24,355,408 +0.12(+1.91%)
Apr 04, 2024 6.313 6.333 6.224 6.224 15,703,029 -0.13(-2.03%)
Apr 03, 2024 6.184 6.400 6.165 6.353 15,243,398 +0.14(+2.23%)
Apr 02, 2024 6.135 6.234 6.105 6.214 15,948,891 +0.11(+1.79%)
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.