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 (%)
Dec 30, 2022 3.817 3.821 3.733 3.780 7,342,354 -0.05(-1.21%)
Dec 29, 2022 3.807 3.863 3.807 3.826 8,232,304 +0.04(+0.98%)
Dec 28, 2022 3.881 3.909 3.761 3.789 9,862,361 -0.13(-3.30%)
Dec 27, 2022 3.872 3.964 3.844 3.918 11,832,484 +0.06(+1.68%)
Dec 23, 2022 3.844 3.900 3.770 3.854 9,065,806 +0.02(+0.48%)
Dec 22, 2022 3.854 3.854 3.733 3.835 12,455,568 -0.06(-1.66%)
Dec 21, 2022 3.918 3.932 3.881 3.900 11,200,200 +0.03(+0.72%)
Dec 20, 2022 3.798 3.909 3.789 3.872 13,630,495 +0.15(+3.97%)
Dec 19, 2022 3.807 3.826 3.715 3.724 10,219,238 -0.06(-1.47%)
Dec 16, 2022 3.770 3.826 3.724 3.780 25,181,180 +0.02(+0.49%)
Dec 15, 2022 3.854 3.877 3.752 3.761 19,412,438 -0.18(-4.68%)
Dec 14, 2022 3.992 4.011 3.872 3.946 14,434,201 -0.06(-1.61%)
Dec 13, 2022 4.075 4.145 3.955 4.011 15,822,981 +0.08(+2.12%)
Dec 12, 2022 3.863 3.928 3.807 3.928 16,786,542 +0.04(+0.95%)
Dec 09, 2022 3.928 4.048 3.891 3.891 12,721,302 -0.05(-1.17%)
Dec 08, 2022 3.946 4.001 3.881 3.937 16,164,296 +0.02(+0.47%)
Dec 07, 2022 3.872 4.020 3.872 3.918 16,085,030 +0.08(+2.17%)
Dec 06, 2022 3.918 3.955 3.798 3.835 14,656,550 -0.06(-1.42%)
Dec 05, 2022 3.974 4.020 3.872 3.891 17,593,064 -0.12(-3.00%)
Dec 02, 2022 3.974 4.048 3.918 4.011 14,545,663 -0.04(-0.91%)
Dec 01, 2022 3.918 4.103 3.881 4.048 35,844,852 +0.23(+6.05%)
Nov 30, 2022 3.761 3.863 3.678 3.817 22,411,914 +0.17(+4.56%)
Nov 29, 2022 3.632 3.700 3.596 3.650 14,738,009 +0.06(+1.77%)
Nov 28, 2022 3.759 3.759 3.568 3.586 15,792,635 -0.15(-4.13%)
Nov 25, 2022 3.822 3.845 3.732 3.741 8,369,178 -0.05(-1.44%)
Nov 23, 2022 3.786 3.822 3.714 3.795 18,453,742 -0.04(-0.95%)
Nov 22, 2022 3.723 3.886 3.723 3.832 17,693,846 +0.15(+4.20%)
Nov 21, 2022 3.723 3.723 3.623 3.677 14,644,610 -0.05(-1.22%)
Nov 18, 2022 3.714 3.741 3.650 3.723 15,450,374 +0.02(+0.49%)
Nov 17, 2022 3.677 3.732 3.632 3.704 16,266,152 -0.05(-1.21%)
Nov 16, 2022 3.750 3.830 3.736 3.750 16,094,091 -0.04(-0.96%)
Nov 15, 2022 3.877 3.904 3.750 3.786 29,539,298 -0.05(-1.18%)
Nov 14, 2022 3.859 3.922 3.813 3.832 19,331,080 -0.08(-2.09%)
Nov 11, 2022 3.859 3.922 3.768 3.913 30,956,428 +0.07(+1.89%)
Nov 10, 2022 3.886 4.049 3.677 3.841 35,779,252 +0.15(+3.93%)
Nov 09, 2022 3.759 3.882 3.686 3.695 25,654,918 -0.10(-2.63%)
Nov 08, 2022 3.532 3.841 3.505 3.795 46,849,584 +0.26(+7.46%)
Nov 07, 2022 3.541 3.586 3.468 3.532 17,933,360 +0.03(+0.78%)
Nov 04, 2022 3.214 3.541 3.214 3.505 44,645,504 +0.44(+14.20%)
Nov 03, 2022 3.160 3.187 3.060 3.069 21,866,752 -0.12(-3.70%)
Nov 02, 2022 3.405 3.438 3.169 3.187 22,701,232 -0.20(-5.90%)
Nov 01, 2022 3.396 3.450 3.378 3.387 12,461,593 +0.09(+2.75%)
Oct 31, 2022 3.278 3.341 3.250 3.296 11,203,942 -0.03(-0.82%)
Oct 28, 2022 3.287 3.332 3.250 3.323 15,364,757 -0.02(-0.54%)
Oct 27, 2022 3.378 3.441 3.323 3.341 15,887,761 -0.04(-1.08%)
Oct 26, 2022 3.314 3.441 3.314 3.378 20,304,290 +0.10(+3.05%)
Oct 25, 2022 3.223 3.300 3.223 3.278 14,971,374 +0.06(+1.98%)
Oct 24, 2022 3.205 3.223 3.151 3.214 14,714,745 -0.04(-1.12%)
Oct 21, 2022 3.096 3.287 3.087 3.250 20,615,480 +0.15(+4.99%)
Oct 20, 2022 3.023 3.187 3.023 3.096 21,999,328 +0.06(+2.10%)
Oct 19, 2022 3.051 3.083 2.996 3.033 18,268,646 -0.08(-2.62%)
Oct 18, 2022 3.132 3.169 3.051 3.114 19,168,138 +0.01(+0.29%)
Oct 17, 2022 3.142 3.164 3.083 3.105 15,808,839 +0.06(+2.09%)
Oct 14, 2022 3.187 3.210 3.033 3.042 16,564,895 -0.18(-5.63%)
Oct 13, 2022 3.196 3.232 3.023 3.223 26,732,226 -0.08(-2.47%)
Oct 12, 2022 3.305 3.396 3.250 3.305 14,666,738 -0.01(-0.27%)
Oct 11, 2022 3.332 3.396 3.250 3.314 17,352,456 -0.02(-0.54%)
Oct 10, 2022 3.350 3.468 3.309 3.332 12,460,816 -0.06(-1.87%)
Oct 07, 2022 3.459 3.523 3.387 3.396 20,170,962 -0.15(-4.10%)
Oct 06, 2022 3.532 3.596 3.459 3.541 19,510,348 -0.03(-0.76%)
Oct 05, 2022 3.532 3.568 3.441 3.568 23,778,622 -0.07(-2.00%)
Oct 04, 2022 3.668 3.695 3.596 3.641 23,571,652 +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.