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 (%)
Jan 31, 2024 5.487 5.595 5.428 5.438 11,695,686 -0.01(-0.18%)
Jan 30, 2024 5.536 5.561 5.408 5.447 11,073,309 -0.04(-0.72%)
Jan 29, 2024 5.517 5.526 5.408 5.487 10,129,928 +0.02(+0.36%)
Jan 26, 2024 5.497 5.517 5.447 5.467 6,788,656 -0.02(-0.36%)
Jan 25, 2024 5.447 5.536 5.393 5.487 11,594,820 +0.14(+2.58%)
Jan 24, 2024 5.605 5.655 5.299 5.349 17,862,216 -0.14(-2.52%)
Jan 23, 2024 5.418 5.497 5.324 5.487 13,293,298 +0.12(+2.21%)
Jan 22, 2024 5.280 5.398 5.230 5.369 9,910,731 +0.04(+0.74%)
Jan 19, 2024 5.398 5.408 5.309 5.329 13,531,462 -0.04(-0.74%)
Jan 18, 2024 5.408 5.408 5.329 5.369 9,822,946 +0.01(+0.18%)
Jan 17, 2024 5.447 5.517 5.329 5.359 15,623,350 -0.20(-3.55%)
Jan 16, 2024 5.704 5.724 5.551 5.556 13,258,050 -0.26(-4.41%)
Jan 12, 2024 5.724 5.882 5.724 5.813 12,466,110 +0.26(+4.62%)
Jan 11, 2024 5.546 5.605 5.477 5.556 12,059,821 +0.00(+0.00%)
Jan 10, 2024 5.526 5.576 5.480 5.556 8,979,551 +0.03(+0.54%)
Jan 09, 2024 5.586 5.620 5.477 5.526 10,901,869 -0.09(-1.58%)
Jan 08, 2024 5.556 5.665 5.526 5.615 9,477,419 -0.02(-0.35%)
Jan 05, 2024 5.684 5.842 5.620 5.635 11,359,264 -0.05(-0.87%)
Jan 04, 2024 5.635 5.753 5.586 5.684 11,758,763 +0.04(+0.70%)
Jan 03, 2024 5.684 5.724 5.595 5.645 17,279,080 -0.20(-3.38%)
Jan 02, 2024 5.961 6.030 5.822 5.842 14,316,680 -0.13(-2.15%)
Dec 29, 2023 5.951 6.000 5.887 5.970 10,006,780 -0.03(-0.49%)
Dec 28, 2023 6.128 6.178 6.000 6.000 10,458,778 -0.14(-2.25%)
Dec 27, 2023 6.119 6.237 6.097 6.138 9,532,244 +0.04(+0.65%)
Dec 26, 2023 6.119 6.148 6.044 6.099 5,898,465 +0.02(+0.32%)
Dec 22, 2023 6.148 6.257 6.079 6.079 12,922,565 +0.05(+0.82%)
Dec 21, 2023 6.030 6.079 5.990 6.030 12,581,723 +0.10(+1.66%)
Dec 20, 2023 6.079 6.128 5.921 5.931 13,996,135 -0.17(-2.75%)
Dec 19, 2023 5.961 6.168 5.941 6.099 14,694,769 +0.14(+2.32%)
Dec 18, 2023 5.951 6.030 5.872 5.961 12,760,359 +0.01(+0.17%)
Dec 15, 2023 6.000 6.079 5.941 5.951 24,863,934 -0.09(-1.47%)
Dec 14, 2023 6.010 6.168 6.010 6.040 22,120,046 +0.13(+2.17%)
Dec 13, 2023 5.536 5.921 5.512 5.911 19,305,704 +0.38(+6.77%)
Dec 12, 2023 5.655 5.655 5.507 5.536 12,242,443 -0.11(-1.92%)
Dec 11, 2023 5.586 5.665 5.521 5.645 14,064,881 -0.03(-0.52%)
Dec 08, 2023 5.615 5.734 5.586 5.674 14,629,874 -0.08(-1.37%)
Dec 07, 2023 5.813 5.847 5.724 5.753 11,919,986 -0.06(-1.02%)
Dec 06, 2023 5.783 5.892 5.753 5.813 20,025,790 +0.10(+1.73%)
Dec 05, 2023 5.714 5.773 5.665 5.714 14,477,992 -0.09(-1.53%)
Dec 04, 2023 5.734 5.832 5.674 5.803 24,204,980 -0.06(-1.01%)
Dec 01, 2023 5.813 5.896 5.773 5.862 13,483,744 +0.05(+0.85%)
Nov 30, 2023 5.714 5.822 5.689 5.813 13,631,647 +0.06(+1.03%)
Nov 29, 2023 5.773 5.793 5.694 5.753 13,518,032 +0.01(+0.18%)
Nov 28, 2023 5.665 5.753 5.597 5.743 18,513,368 +0.18(+3.15%)
Nov 27, 2023 5.519 5.601 5.470 5.567 15,103,714 +0.13(+2.33%)
Nov 24, 2023 5.441 5.509 5.431 5.441 6,372,711 +0.03(+0.54%)
Nov 22, 2023 5.324 5.411 5.304 5.411 10,417,628 +0.12(+2.21%)
Nov 21, 2023 5.294 5.441 5.285 5.294 11,626,218 +0.11(+2.07%)
Nov 20, 2023 5.119 5.197 5.051 5.187 9,489,785 +0.00(+0.00%)
Nov 17, 2023 5.353 5.363 5.187 5.187 9,211,801 -0.11(-2.03%)
Nov 16, 2023 5.236 5.421 5.197 5.294 14,718,422 +0.11(+2.07%)
Nov 15, 2023 5.168 5.207 5.104 5.187 10,631,201 +0.02(+0.38%)
Nov 14, 2023 5.197 5.226 5.133 5.168 14,074,068 +0.15(+2.91%)
Nov 13, 2023 5.031 5.138 5.002 5.021 13,637,271 -0.03(-0.58%)
Nov 10, 2023 5.207 5.255 5.012 5.051 13,333,364 -0.21(-4.07%)
Nov 09, 2023 5.099 5.449 4.992 5.265 18,788,726 +0.17(+3.25%)
Nov 08, 2023 5.168 5.236 5.080 5.099 11,864,282 -0.13(-2.43%)
Nov 07, 2023 5.216 5.255 5.099 5.226 14,445,316 -0.12(-2.19%)
Nov 06, 2023 5.363 5.411 5.324 5.343 10,783,648 -0.07(-1.26%)
Nov 03, 2023 5.265 5.460 5.216 5.411 17,564,446 +0.24(+4.72%)
Nov 02, 2023 5.177 5.221 5.090 5.168 12,983,203 +0.03(+0.57%)
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.