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, 2022 5.212 5.282 5.124 5.185 19,658,472 -0.04(-0.68%)
Mar 30, 2022 5.071 5.247 5.071 5.221 23,463,502 +0.14(+2.78%)
Mar 29, 2022 4.868 5.106 4.824 5.080 23,944,922 +0.15(+3.04%)
Mar 28, 2022 4.983 5.027 4.903 4.930 12,737,134 -0.12(-2.44%)
Mar 25, 2022 4.974 5.062 4.938 5.053 13,978,382 +0.06(+1.24%)
Mar 24, 2022 5.053 5.071 4.965 4.991 17,175,822 -0.02(-0.35%)
Mar 23, 2022 5.044 5.062 4.965 5.009 17,887,366 +0.02(+0.35%)
Mar 22, 2022 5.018 5.035 4.921 4.991 16,791,570 -0.04(-0.88%)
Mar 21, 2022 4.930 5.128 4.921 5.035 15,440,219 +0.11(+2.33%)
Mar 18, 2022 4.956 4.996 4.877 4.921 36,325,788 -0.09(-1.76%)
Mar 17, 2022 4.921 5.114 4.921 5.009 19,015,872 +0.14(+2.90%)
Mar 16, 2022 4.762 4.877 4.718 4.868 21,344,404 +0.11(+2.41%)
Mar 15, 2022 4.559 4.815 4.527 4.753 26,330,376 +0.08(+1.70%)
Mar 14, 2022 4.912 4.930 4.595 4.674 30,457,670 -0.29(-5.86%)
Mar 11, 2022 4.886 5.022 4.864 4.965 19,738,266 -0.05(-1.05%)
Mar 10, 2022 4.983 5.088 4.947 5.018 22,842,036 +0.07(+1.43%)
Mar 09, 2022 4.736 4.972 4.709 4.947 25,883,876 +0.01(+0.18%)
Mar 08, 2022 4.868 5.124 4.824 4.938 53,538,824 +0.11(+2.38%)
Mar 07, 2022 4.745 4.876 4.675 4.824 35,579,608 +0.02(+0.37%)
Mar 04, 2022 4.561 4.848 4.561 4.806 30,675,578 +0.17(+3.59%)
Mar 03, 2022 4.464 4.692 4.460 4.640 42,393,164 -0.14(-2.94%)
Mar 02, 2022 4.473 4.798 4.464 4.780 32,833,092 +0.23(+5.01%)
Mar 01, 2022 4.429 4.569 4.412 4.552 35,695,848 +0.16(+3.59%)
Feb 28, 2022 4.762 4.806 4.385 4.394 63,437,736 -0.46(-9.40%)
Feb 25, 2022 4.613 4.903 4.688 4.850 28,668,596 +0.18(+3.95%)
Feb 24, 2022 4.938 4.938 4.561 4.666 48,936,448 -0.16(-3.27%)
Feb 23, 2022 4.841 4.938 4.780 4.824 25,147,878 -0.01(-0.18%)
Feb 22, 2022 5.104 5.131 4.789 4.833 34,787,900 -0.27(-5.33%)
Feb 18, 2022 5.104 0 +0.01(+0.17%)
Feb 17, 2022 5.148 5.254 4.903 5.096 53,141,892 -0.04(-0.85%)
Feb 16, 2022 5.061 5.192 5.056 5.140 23,257,746 +0.12(+2.45%)
Feb 15, 2022 4.903 5.043 4.868 5.017 17,974,122 -0.02(-0.35%)
Feb 14, 2022 5.034 5.113 4.951 5.034 24,681,100 +0.03(+0.53%)
Feb 11, 2022 4.798 5.078 4.780 5.008 33,352,648 +0.23(+4.77%)
Feb 10, 2022 4.912 5.004 4.745 4.780 22,228,516 -0.18(-3.54%)
Feb 09, 2022 5.008 5.034 4.947 4.955 11,601,146 -0.02(-0.35%)
Feb 08, 2022 4.859 4.982 4.841 4.973 16,021,186 +0.11(+2.35%)
Feb 07, 2022 4.815 4.903 4.754 4.859 16,509,285 +0.12(+2.59%)
Feb 04, 2022 4.701 4.811 4.692 4.736 13,103,419 +0.02(+0.37%)
Feb 03, 2022 4.771 4.719 15,210,617 -0.10(-2.00%)
Feb 02, 2022 4.824 4.912 4.736 4.815 26,373,072 +0.02(+0.37%)
Feb 01, 2022 4.780 4.846 4.719 4.798 11,105,575 +0.06(+1.30%)
Jan 31, 2022 4.648 4.754 4.736 17,781,408 +0.13(+2.86%)
Jan 28, 2022 4.648 4.648 4.517 4.605 18,674,708 -0.05(-1.13%)
Jan 27, 2022 4.710 4.824 4.657 4.657 20,508,304 -0.13(-2.75%)
Jan 26, 2022 4.973 4.995 4.736 4.789 27,914,924 -0.17(-3.36%)
Jan 25, 2022 4.859 4.955 4.798 4.955 23,060,146 +0.03(+0.53%)
Jan 24, 2022 4.868 4.942 4.719 4.929 32,177,376 -0.03(-0.53%)
Jan 21, 2022 5.096 5.140 4.916 4.955 22,837,648 -0.14(-2.75%)
Jan 20, 2022 5.227 5.249 5.087 5.096 22,134,530 -0.09(-1.69%)
Jan 19, 2022 4.894 5.262 4.850 5.183 34,362,004 +0.38(+7.85%)
Jan 18, 2022 4.894 4.929 4.754 4.806 23,958,880 -0.10(-1.97%)
Jan 14, 2022 4.903 0 -0.07(-1.41%)
Jan 13, 2022 5.043 5.096 4.964 4.973 11,928,032 -0.10(-1.90%)
Jan 12, 2022 4.973 5.069 4.955 5.069 15,801,992 +0.09(+1.76%)
Jan 11, 2022 4.859 4.982 4.841 4.982 13,328,413 +0.11(+2.34%)
Jan 10, 2022 4.736 4.876 4.684 4.868 16,020,429 +0.09(+1.83%)
Jan 07, 2022 4.771 4.806 4.701 4.780 14,874,115 +0.08(+1.68%)
Jan 06, 2022 4.833 4.848 4.692 4.701 25,366,038 -0.21(-4.29%)
Jan 05, 2022 5.026 5.087 4.903 4.912 20,953,314 -0.08(-1.58%)
Jan 04, 2022 4.982 5.078 4.955 4.990 19,412,026 +0.03(+0.53%)
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.