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

Kinross Gold Corporation (NY: KGC )

7.855 -0.025 (-0.32%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 6, 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 4.744 4.782 4.688 4.735 9,586,597 -0.02(-0.39%)
Apr 27, 2023 4.697 4.763 4.622 4.753 10,239,889 +0.07(+1.40%)
Apr 26, 2023 4.763 4.791 4.688 4.688 11,502,135 -0.02(-0.40%)
Apr 25, 2023 4.669 4.725 4.603 4.707 11,106,947 +0.00(+0.00%)
Apr 24, 2023 4.650 4.716 4.613 4.707 11,090,368 +0.06(+1.21%)
Apr 21, 2023 4.707 4.725 4.603 4.650 15,165,036 -0.11(-2.36%)
Apr 20, 2023 4.763 4.805 4.744 4.763 13,086,912 +0.03(+0.59%)
Apr 19, 2023 4.735 4.814 4.725 4.735 11,408,713 -0.12(-2.51%)
Apr 18, 2023 4.875 4.979 4.838 4.857 10,930,606 +0.02(+0.39%)
Apr 17, 2023 4.950 4.969 4.828 4.838 13,872,215 -0.17(-3.37%)
Apr 14, 2023 4.885 5.025 4.838 5.007 21,825,972 +0.02(+0.38%)
Apr 13, 2023 4.922 5.016 4.913 4.988 20,543,326 +0.15(+3.10%)
Apr 12, 2023 4.922 4.960 4.800 4.838 14,414,660 +0.02(+0.39%)
Apr 11, 2023 4.763 4.857 4.725 4.819 15,440,672 +0.15(+3.21%)
Apr 10, 2023 4.641 4.688 4.585 4.669 10,844,359 -0.06(-1.19%)
Apr 06, 2023 4.669 4.735 4.622 4.725 12,903,718 -0.01(-0.20%)
Apr 05, 2023 4.782 4.791 4.603 4.735 17,934,872 -0.02(-0.39%)
Apr 04, 2023 4.472 4.782 4.449 4.753 25,695,540 +0.29(+6.51%)
Apr 03, 2023 4.435 4.547 4.370 4.463 17,589,232 +0.05(+1.06%)
Mar 31, 2023 4.463 4.491 4.378 4.416 14,671,667 -0.04(-0.84%)
Mar 30, 2023 4.453 4.463 4.374 4.453 15,952,200 +0.03(+0.64%)
Mar 29, 2023 4.275 4.472 4.266 4.425 24,646,234 +0.12(+2.83%)
Mar 28, 2023 4.144 4.322 4.092 4.303 26,258,944 +0.16(+3.85%)
Mar 27, 2023 3.966 4.153 3.957 4.144 18,221,058 +0.06(+1.38%)
Mar 24, 2023 4.022 4.125 3.975 4.088 14,414,743 +0.08(+2.11%)
Mar 23, 2023 3.985 4.032 3.919 4.003 14,832,470 +0.08(+1.91%)
Mar 22, 2023 3.891 3.985 3.835 3.928 20,453,506 +0.04(+0.96%)
Mar 21, 2023 3.938 3.947 3.835 3.891 18,523,360 -0.11(-2.81%)
Mar 20, 2023 3.910 4.013 3.863 4.003 23,690,158 +0.13(+3.39%)
Mar 17, 2023 3.647 3.891 3.600 3.872 43,297,816 +0.28(+7.83%)
Mar 16, 2023 3.591 3.600 3.469 3.591 20,914,964 +0.01(+0.26%)
Mar 15, 2023 3.638 3.680 3.507 3.582 18,701,352 +0.00(+0.00%)
Mar 14, 2023 3.563 3.591 3.497 3.582 11,992,376 +0.03(+0.79%)
Mar 13, 2023 3.460 3.600 3.422 3.553 33,721,736 +0.27(+8.29%)
Mar 10, 2023 3.272 3.411 3.263 3.281 16,365,683 +0.08(+2.34%)
Mar 09, 2023 3.272 3.300 3.188 3.206 7,658,624 -0.04(-1.16%)
Mar 08, 2023 3.300 3.338 3.225 3.244 10,795,655 -0.03(-0.86%)
Mar 07, 2023 3.394 3.403 3.249 3.272 15,543,577 -0.10(-3.02%)
Mar 06, 2023 3.420 3.452 3.356 3.374 9,772,431 -0.07(-2.13%)
Mar 03, 2023 3.475 3.484 3.420 3.448 9,244,913 +0.02(+0.54%)
Mar 02, 2023 3.411 3.438 3.388 3.429 12,242,926 -0.02(-0.53%)
Mar 01, 2023 3.429 3.494 3.392 3.448 15,011,837 +0.08(+2.46%)
Feb 28, 2023 3.346 3.411 3.319 3.365 12,269,105 +0.03(+0.83%)
Feb 27, 2023 3.346 3.383 3.328 3.337 11,188,802 +0.01(+0.28%)
Feb 24, 2023 3.319 3.346 3.282 3.328 15,438,915 -0.05(-1.36%)
Feb 23, 2023 3.420 3.434 3.337 3.374 17,143,048 -0.03(-0.81%)
Feb 22, 2023 3.457 3.480 3.365 3.402 22,337,610 -0.08(-2.37%)
Feb 21, 2023 3.512 3.576 3.475 3.484 14,430,480 -0.06(-1.81%)
Feb 17, 2023 3.576 3.576 3.457 3.549 22,059,106 -0.06(-1.78%)
Feb 16, 2023 3.650 3.655 3.466 3.613 25,909,840 +0.00(+0.00%)
Feb 15, 2023 3.742 3.742 3.585 3.613 19,457,476 -0.20(-5.30%)
Feb 14, 2023 3.824 3.870 3.751 3.815 12,574,587 -0.03(-0.72%)
Feb 13, 2023 3.843 3.880 3.788 3.843 10,815,956 -0.01(-0.24%)
Feb 10, 2023 3.916 3.935 3.806 3.852 15,766,652 -0.06(-1.41%)
Feb 09, 2023 4.045 4.063 3.889 3.907 12,044,955 -0.07(-1.85%)
Feb 08, 2023 4.054 4.063 3.972 3.981 10,154,621 -0.05(-1.14%)
Feb 07, 2023 4.027 4.082 3.962 4.027 11,012,180 +0.03(+0.69%)
Feb 06, 2023 4.018 4.054 3.967 3.999 15,414,015 -0.03(-0.68%)
Feb 03, 2023 4.091 4.128 3.999 4.027 19,546,024 -0.20(-4.78%)
Feb 02, 2023 4.385 4.413 4.192 4.229 14,614,972 -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.