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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 28, 2023 4.769 4.806 4.712 4.759 9,537,054 -0.02(-0.39%)
Apr 27, 2023 4.722 4.788 4.646 4.778 10,186,970 +0.07(+1.40%)
Apr 26, 2023 4.788 4.816 4.712 4.712 11,442,692 -0.02(-0.40%)
Apr 25, 2023 4.693 4.750 4.627 4.731 11,049,546 +0.00(+0.00%)
Apr 24, 2023 4.675 4.740 4.637 4.731 11,033,053 +0.06(+1.21%)
Apr 21, 2023 4.731 4.750 4.627 4.675 15,086,663 -0.11(-2.36%)
Apr 20, 2023 4.788 4.830 4.769 4.788 13,019,278 +0.03(+0.59%)
Apr 19, 2023 4.759 4.839 4.750 4.759 11,349,753 -0.12(-2.51%)
Apr 18, 2023 4.901 5.004 4.868 4.882 10,874,116 +0.02(+0.39%)
Apr 17, 2023 4.976 4.995 4.854 4.863 13,800,523 -0.17(-3.37%)
Apr 14, 2023 4.910 5.051 4.863 5.033 21,713,174 +0.02(+0.38%)
Apr 13, 2023 4.948 5.042 4.938 5.014 20,437,158 +0.15(+3.10%)
Apr 12, 2023 4.948 4.986 4.825 4.863 14,340,165 +0.02(+0.39%)
Apr 11, 2023 4.788 4.882 4.750 4.844 15,360,874 +0.15(+3.21%)
Apr 10, 2023 4.665 4.712 4.609 4.693 10,788,316 -0.06(-1.19%)
Apr 06, 2023 4.693 4.759 4.646 4.750 12,837,031 -0.01(-0.20%)
Apr 05, 2023 4.806 4.816 4.627 4.759 17,842,184 -0.02(-0.39%)
Apr 04, 2023 4.495 4.806 4.472 4.778 25,562,746 +0.29(+6.51%)
Apr 03, 2023 4.458 4.571 4.393 4.486 17,498,330 +0.05(+1.06%)
Mar 31, 2023 4.486 4.514 4.401 4.439 14,595,844 -0.04(-0.84%)
Mar 30, 2023 4.477 4.486 4.396 4.477 15,869,759 +0.03(+0.64%)
Mar 29, 2023 4.298 4.495 4.288 4.448 24,518,862 +0.12(+2.83%)
Mar 28, 2023 4.166 4.345 4.114 4.326 26,123,238 +0.16(+3.85%)
Mar 27, 2023 3.987 4.175 3.977 4.166 18,126,892 +0.06(+1.38%)
Mar 24, 2023 4.043 4.147 3.996 4.109 14,340,248 +0.08(+2.11%)
Mar 23, 2023 4.005 4.053 3.939 4.024 14,755,815 +0.08(+1.91%)
Mar 22, 2023 3.911 4.005 3.855 3.949 20,347,802 +0.04(+0.96%)
Mar 21, 2023 3.958 3.968 3.855 3.911 18,427,630 -0.11(-2.81%)
Mar 20, 2023 3.930 4.034 3.883 4.024 23,567,728 +0.13(+3.39%)
Mar 17, 2023 3.666 3.911 3.619 3.892 43,074,052 +0.28(+7.83%)
Mar 16, 2023 3.610 3.619 3.487 3.610 20,806,874 +0.01(+0.26%)
Mar 15, 2023 3.657 3.699 3.525 3.600 18,604,704 +0.00(+0.00%)
Mar 14, 2023 3.581 3.610 3.515 3.600 11,930,399 +0.03(+0.79%)
Mar 13, 2023 3.478 3.619 3.440 3.572 33,547,462 +0.27(+8.29%)
Mar 10, 2023 3.289 3.428 3.280 3.299 16,281,105 +0.08(+2.34%)
Mar 09, 2023 3.289 3.317 3.204 3.223 7,619,044 -0.04(-1.16%)
Mar 08, 2023 3.317 3.355 3.242 3.261 10,739,863 -0.03(-0.86%)
Mar 07, 2023 3.412 3.421 3.266 3.289 15,463,248 -0.10(-3.02%)
Mar 06, 2023 3.438 3.470 3.373 3.392 9,721,927 -0.07(-2.13%)
Mar 03, 2023 3.493 3.502 3.438 3.465 9,197,136 +0.02(+0.54%)
Mar 02, 2023 3.428 3.456 3.405 3.447 12,179,655 -0.02(-0.53%)
Mar 01, 2023 3.447 3.512 3.410 3.465 14,934,256 +0.08(+2.46%)
Feb 28, 2023 3.364 3.428 3.336 3.382 12,205,698 +0.03(+0.83%)
Feb 27, 2023 3.364 3.401 3.345 3.355 11,130,978 +0.01(+0.28%)
Feb 24, 2023 3.336 3.364 3.299 3.345 15,359,127 -0.05(-1.36%)
Feb 23, 2023 3.438 3.452 3.355 3.392 17,054,452 -0.03(-0.81%)
Feb 22, 2023 3.475 3.498 3.383 3.419 22,222,170 -0.08(-2.37%)
Feb 21, 2023 3.530 3.595 3.493 3.502 14,355,903 -0.06(-1.81%)
Feb 17, 2023 3.595 3.595 3.475 3.567 21,945,106 -0.06(-1.78%)
Feb 16, 2023 3.669 3.674 3.484 3.632 25,775,938 +0.00(+0.00%)
Feb 15, 2023 3.761 3.761 3.604 3.632 19,356,920 -0.20(-5.30%)
Feb 14, 2023 3.844 3.891 3.770 3.835 12,509,601 -0.03(-0.72%)
Feb 13, 2023 3.863 3.900 3.807 3.863 10,760,059 -0.01(-0.24%)
Feb 10, 2023 3.937 3.955 3.826 3.872 15,685,170 -0.06(-1.41%)
Feb 09, 2023 4.066 4.085 3.909 3.928 11,982,707 -0.07(-1.85%)
Feb 08, 2023 4.075 4.085 3.992 4.001 10,102,142 -0.05(-1.14%)
Feb 07, 2023 4.048 4.103 3.983 4.048 10,955,269 +0.03(+0.69%)
Feb 06, 2023 4.038 4.075 3.988 4.020 15,334,355 -0.03(-0.68%)
Feb 03, 2023 4.112 4.149 4.020 4.048 19,445,010 -0.20(-4.78%)
Feb 02, 2023 4.408 4.436 4.214 4.251 14,539,559 -0.13(-2.95%)
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.