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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 4.511 4.540 4.426 4.464 14,513,633 -0.04(-0.84%)
Mar 30, 2023 4.502 4.511 4.421 4.502 15,780,374 +0.03(+0.64%)
Mar 29, 2023 4.322 4.521 4.312 4.474 24,380,762 +0.12(+2.83%)
Mar 28, 2023 4.189 4.369 4.137 4.350 25,976,100 +0.16(+3.85%)
Mar 27, 2023 4.009 4.199 4.000 4.189 18,024,794 +0.06(+1.38%)
Mar 24, 2023 4.066 4.170 4.019 4.132 14,259,477 +0.09(+2.11%)
Mar 23, 2023 4.028 4.075 3.962 4.047 14,672,704 +0.08(+1.91%)
Mar 22, 2023 3.933 4.028 3.876 3.971 20,233,194 +0.04(+0.96%)
Mar 21, 2023 3.981 3.990 3.876 3.933 18,323,838 -0.11(-2.81%)
Mar 20, 2023 3.952 4.056 3.905 4.047 23,434,984 +0.13(+3.39%)
Mar 17, 2023 3.687 3.933 3.639 3.914 42,831,440 +0.28(+7.83%)
Mar 16, 2023 3.630 3.639 3.507 3.630 20,689,682 +0.01(+0.26%)
Mar 15, 2023 3.677 3.720 3.545 3.621 18,499,914 +0.00(+0.00%)
Mar 14, 2023 3.602 3.630 3.535 3.621 11,863,202 +0.03(+0.79%)
Mar 13, 2023 3.497 3.639 3.459 3.592 33,358,508 +0.27(+8.29%)
Mar 10, 2023 3.308 3.448 3.298 3.317 16,189,403 +0.08(+2.34%)
Mar 09, 2023 3.308 3.336 3.222 3.241 7,576,130 -0.04(-1.16%)
Mar 08, 2023 3.336 3.374 3.260 3.279 10,679,371 -0.03(-0.86%)
Mar 07, 2023 3.431 3.440 3.284 3.308 15,376,152 -0.10(-3.02%)
Mar 06, 2023 3.457 3.490 3.392 3.411 9,667,168 -0.07(-2.13%)
Mar 03, 2023 3.513 3.522 3.457 3.485 9,145,332 +0.02(+0.54%)
Mar 02, 2023 3.448 3.476 3.425 3.466 12,111,053 -0.02(-0.53%)
Mar 01, 2023 3.466 3.532 3.429 3.485 14,850,138 +0.08(+2.46%)
Feb 28, 2023 3.383 3.448 3.355 3.401 12,136,949 +0.03(+0.83%)
Feb 27, 2023 3.383 3.420 3.364 3.374 11,068,283 +0.01(+0.28%)
Feb 24, 2023 3.355 3.383 3.318 3.364 15,272,616 -0.05(-1.36%)
Feb 23, 2023 3.457 3.471 3.374 3.411 16,958,392 -0.03(-0.81%)
Feb 22, 2023 3.494 3.518 3.402 3.439 22,097,002 -0.08(-2.37%)
Feb 21, 2023 3.550 3.615 3.513 3.522 14,275,043 -0.07(-1.81%)
Feb 17, 2023 3.615 3.615 3.494 3.587 21,821,498 -0.07(-1.78%)
Feb 16, 2023 3.690 3.695 3.504 3.652 25,630,754 +0.00(+0.00%)
Feb 15, 2023 3.782 3.782 3.624 3.652 19,247,892 -0.20(-5.30%)
Feb 14, 2023 3.866 3.913 3.792 3.857 12,439,141 -0.03(-0.72%)
Feb 13, 2023 3.885 3.922 3.829 3.885 10,699,453 -0.01(-0.24%)
Feb 10, 2023 3.959 3.978 3.848 3.894 15,596,823 -0.06(-1.41%)
Feb 09, 2023 4.089 4.108 3.931 3.950 11,915,214 -0.07(-1.85%)
Feb 08, 2023 4.098 4.108 4.015 4.024 10,045,242 -0.05(-1.14%)
Feb 07, 2023 4.071 4.126 4.006 4.071 10,893,563 +0.03(+0.69%)
Feb 06, 2023 4.061 4.098 4.010 4.043 15,247,984 -0.03(-0.68%)
Feb 03, 2023 4.136 4.173 4.043 4.071 19,335,486 -0.20(-4.78%)
Feb 02, 2023 4.433 4.461 4.238 4.275 14,457,664 -0.13(-2.95%)
Feb 01, 2023 4.294 4.442 4.256 4.405 16,707,733 +0.09(+2.16%)
Jan 31, 2023 4.275 4.321 4.238 4.312 14,103,594 +0.01(+0.22%)
Jan 30, 2023 4.396 4.433 4.303 4.303 13,423,031 -0.15(-3.34%)
Jan 27, 2023 4.470 4.479 4.387 4.452 11,642,208 -0.06(-1.24%)
Jan 26, 2023 4.517 4.554 4.433 4.507 11,488,450 -0.03(-0.61%)
Jan 25, 2023 4.442 4.545 4.424 4.535 13,030,465 +0.06(+1.25%)
Jan 24, 2023 4.387 4.479 4.182 4.479 16,614,946 +0.07(+1.69%)
Jan 23, 2023 4.359 4.410 4.312 4.405 14,930,408 +0.02(+0.42%)
Jan 20, 2023 4.331 4.412 4.303 4.387 11,797,393 +0.03(+0.64%)
Jan 19, 2023 4.210 4.377 4.173 4.359 15,276,938 +0.12(+2.85%)
Jan 18, 2023 4.359 4.396 4.238 4.238 11,836,387 -0.05(-1.08%)
Jan 17, 2023 4.405 4.414 4.261 4.284 14,666,111 -0.12(-2.74%)
Jan 13, 2023 4.331 4.442 4.312 4.405 17,884,316 +0.07(+1.72%)
Jan 12, 2023 4.340 4.359 4.229 4.331 18,409,370 +0.09(+2.19%)
Jan 11, 2023 4.294 4.321 4.229 4.238 14,093,416 -0.05(-1.08%)
Jan 10, 2023 4.210 4.294 4.182 4.284 29,765,024 +0.08(+1.99%)
Jan 09, 2023 4.303 4.321 4.191 4.201 14,376,619 -0.05(-1.09%)
Jan 06, 2023 4.154 4.266 4.089 4.247 21,307,942 +0.12(+2.93%)
Jan 05, 2023 4.126 4.140 4.057 4.126 19,133,534 -0.08(-1.99%)
Jan 04, 2023 4.052 4.238 4.033 4.210 29,553,632 +0.24(+6.09%)
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.