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

Kinross Gold Corporation (NY: KGC )

8.055 -0.065 (-0.80%)
Streaming Delayed Price Updated: 10:50 AM 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 (%)
Dec 30, 2022 3.824 3.828 3.740 3.787 7,328,584 -0.05(-1.21%)
Dec 29, 2022 3.815 3.870 3.815 3.833 8,216,865 +0.04(+0.98%)
Dec 28, 2022 3.889 3.916 3.768 3.796 9,843,864 -0.13(-3.30%)
Dec 27, 2022 3.879 3.972 3.852 3.926 11,810,292 +0.06(+1.68%)
Dec 23, 2022 3.852 3.907 3.777 3.861 9,048,803 +0.02(+0.48%)
Dec 22, 2022 3.861 3.861 3.740 3.842 12,432,208 -0.06(-1.66%)
Dec 21, 2022 3.926 3.940 3.889 3.907 11,179,195 +0.03(+0.72%)
Dec 20, 2022 3.805 3.916 3.796 3.879 13,604,932 +0.15(+3.97%)
Dec 19, 2022 3.815 3.833 3.722 3.731 10,200,072 -0.06(-1.47%)
Dec 16, 2022 3.777 3.833 3.731 3.787 25,133,954 +0.02(+0.49%)
Dec 15, 2022 3.861 3.884 3.759 3.768 19,376,032 -0.19(-4.68%)
Dec 14, 2022 4.000 4.018 3.879 3.953 14,407,130 -0.06(-1.61%)
Dec 13, 2022 4.083 4.152 3.963 4.018 15,793,305 +0.08(+2.12%)
Dec 12, 2022 3.870 3.935 3.815 3.935 16,755,060 +0.04(+0.95%)
Dec 09, 2022 3.935 4.055 3.898 3.898 12,697,444 -0.05(-1.17%)
Dec 08, 2022 3.953 4.009 3.889 3.944 16,133,980 +0.02(+0.47%)
Dec 07, 2022 3.879 4.027 3.879 3.926 16,054,863 +0.08(+2.17%)
Dec 06, 2022 3.926 3.963 3.805 3.842 14,629,063 -0.06(-1.43%)
Dec 05, 2022 3.981 4.027 3.879 3.898 17,560,068 -0.12(-3.00%)
Dec 02, 2022 3.981 4.055 3.926 4.018 14,518,383 -0.04(-0.91%)
Dec 01, 2022 3.926 4.111 3.889 4.055 35,777,628 +0.23(+6.05%)
Nov 30, 2022 3.768 3.870 3.685 3.824 22,369,882 +0.17(+4.56%)
Nov 29, 2022 3.639 3.707 3.602 3.657 14,710,369 +0.06(+1.77%)
Nov 28, 2022 3.766 3.766 3.575 3.593 15,763,017 -0.15(-4.13%)
Nov 25, 2022 3.830 3.852 3.739 3.748 8,353,483 -0.05(-1.44%)
Nov 23, 2022 3.793 3.830 3.721 3.802 18,419,134 -0.04(-0.95%)
Nov 22, 2022 3.730 3.893 3.730 3.839 17,660,664 +0.15(+4.20%)
Nov 21, 2022 3.730 3.730 3.630 3.684 14,617,145 -0.05(-1.22%)
Nov 18, 2022 3.721 3.748 3.657 3.730 15,421,398 +0.02(+0.49%)
Nov 17, 2022 3.684 3.739 3.639 3.711 16,235,646 -0.05(-1.21%)
Nov 16, 2022 3.757 3.837 3.743 3.757 16,063,908 -0.04(-0.96%)
Nov 15, 2022 3.884 3.912 3.757 3.793 29,483,900 -0.05(-1.19%)
Nov 14, 2022 3.866 3.930 3.825 3.839 19,294,826 -0.08(-2.09%)
Nov 11, 2022 3.866 3.930 3.775 3.921 30,898,370 +0.07(+1.89%)
Nov 10, 2022 3.893 4.057 3.684 3.848 35,712,152 +0.15(+3.93%)
Nov 09, 2022 3.766 3.889 3.693 3.702 25,606,806 -0.10(-2.63%)
Nov 08, 2022 3.539 3.848 3.511 3.802 46,761,724 +0.26(+7.45%)
Nov 07, 2022 3.548 3.593 3.475 3.539 17,899,728 +0.03(+0.78%)
Nov 04, 2022 3.220 3.548 3.220 3.511 44,561,772 +0.44(+14.20%)
Nov 03, 2022 3.166 3.193 3.066 3.075 21,825,742 -0.12(-3.70%)
Nov 02, 2022 3.411 3.444 3.175 3.193 22,658,658 -0.20(-5.90%)
Nov 01, 2022 3.402 3.457 3.384 3.393 12,438,222 +0.09(+2.75%)
Oct 31, 2022 3.284 3.348 3.257 3.302 11,182,929 -0.03(-0.82%)
Oct 28, 2022 3.293 3.338 3.257 3.329 15,335,941 -0.02(-0.54%)
Oct 27, 2022 3.384 3.448 3.329 3.348 15,857,964 -0.04(-1.08%)
Oct 26, 2022 3.320 3.448 3.320 3.384 20,266,210 +0.10(+3.05%)
Oct 25, 2022 3.229 3.307 3.229 3.284 14,943,297 +0.06(+1.98%)
Oct 24, 2022 3.211 3.229 3.157 3.220 14,687,149 -0.04(-1.12%)
Oct 21, 2022 3.102 3.293 3.093 3.257 20,576,818 +0.15(+4.99%)
Oct 20, 2022 3.029 3.193 3.029 3.102 21,958,070 +0.06(+2.10%)
Oct 19, 2022 3.056 3.088 3.002 3.038 18,234,384 -0.08(-2.62%)
Oct 18, 2022 3.138 3.175 3.056 3.120 19,132,190 +0.01(+0.29%)
Oct 17, 2022 3.147 3.170 3.088 3.111 15,779,191 +0.06(+2.09%)
Oct 14, 2022 3.193 3.216 3.038 3.047 16,533,829 -0.18(-5.63%)
Oct 13, 2022 3.202 3.238 3.029 3.229 26,682,092 -0.08(-2.47%)
Oct 12, 2022 3.311 3.402 3.257 3.311 14,639,231 -0.01(-0.27%)
Oct 11, 2022 3.338 3.402 3.257 3.320 17,319,912 -0.02(-0.54%)
Oct 10, 2022 3.357 3.475 3.316 3.338 12,437,447 -0.06(-1.87%)
Oct 07, 2022 3.466 3.529 3.393 3.402 20,133,132 -0.15(-4.10%)
Oct 06, 2022 3.539 3.602 3.466 3.548 19,473,758 -0.03(-0.76%)
Oct 05, 2022 3.539 3.575 3.448 3.575 23,734,028 -0.07(-2.00%)
Oct 04, 2022 3.675 3.702 3.602 3.648 23,527,446 +0.05(+1.52%)
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.