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

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 08, 2023 5.174 5.203 5.106 5.155 7,353,190 -0.01(-0.19%)
May 05, 2023 5.038 5.198 4.975 5.164 11,686,364 -0.02(-0.37%)
May 04, 2023 5.174 5.339 5.135 5.184 19,330,768 +0.06(+1.14%)
May 03, 2023 5.087 5.189 5.072 5.126 12,947,052 +0.04(+0.76%)
May 02, 2023 4.854 5.096 4.825 5.087 14,815,052 +0.21(+4.38%)
May 01, 2023 4.960 4.999 4.854 4.873 9,631,329 -0.03(-0.59%)
Apr 28, 2023 4.912 4.951 4.854 4.902 9,259,017 -0.02(-0.39%)
Apr 27, 2023 4.863 4.931 4.786 4.922 9,889,985 +0.07(+1.40%)
Apr 26, 2023 4.931 4.960 4.854 4.854 11,109,099 -0.02(-0.40%)
Apr 25, 2023 4.834 4.893 4.766 4.873 10,727,415 +0.00(+0.00%)
Apr 24, 2023 4.815 4.883 4.776 4.873 10,711,402 +0.06(+1.21%)
Apr 21, 2023 4.873 4.893 4.766 4.815 14,646,836 -0.12(-2.36%)
Apr 20, 2023 4.931 4.975 4.912 4.931 12,639,723 +0.03(+0.59%)
Apr 19, 2023 4.902 4.985 4.893 4.902 11,018,869 -0.13(-2.51%)
Apr 18, 2023 5.048 5.155 5.009 5.028 10,557,099 +0.02(+0.39%)
Apr 17, 2023 5.126 5.145 4.999 5.009 13,398,192 -0.17(-3.37%)
Apr 14, 2023 5.058 5.203 5.009 5.184 21,080,164 +0.02(+0.38%)
Apr 13, 2023 5.096 5.193 5.087 5.164 19,841,346 +0.16(+3.10%)
Apr 12, 2023 5.096 5.135 4.970 5.009 13,922,101 +0.02(+0.39%)
Apr 11, 2023 4.931 5.028 4.893 4.990 14,913,053 +0.16(+3.21%)
Apr 10, 2023 4.805 4.854 4.747 4.834 10,473,800 -0.06(-1.19%)
Apr 06, 2023 4.834 4.902 4.786 4.893 12,462,789 -0.01(-0.20%)
Apr 05, 2023 4.951 4.960 4.766 4.902 17,322,026 -0.02(-0.39%)
Apr 04, 2023 4.630 4.951 4.606 4.922 24,817,506 +0.30(+6.51%)
Apr 03, 2023 4.592 4.708 4.525 4.621 16,988,196 +0.05(+1.06%)
Mar 31, 2023 4.621 4.650 4.533 4.572 14,170,326 -0.04(-0.84%)
Mar 30, 2023 4.611 4.621 4.529 4.611 15,407,103 +0.03(+0.64%)
Mar 29, 2023 4.427 4.630 4.417 4.582 23,804,056 +0.13(+2.83%)
Mar 28, 2023 4.291 4.475 4.237 4.456 25,361,658 +0.17(+3.85%)
Mar 27, 2023 4.106 4.300 4.097 4.291 17,598,434 +0.06(+1.38%)
Mar 24, 2023 4.164 4.271 4.116 4.232 13,922,181 +0.09(+2.11%)
Mar 23, 2023 4.126 4.174 4.058 4.145 14,325,634 +0.08(+1.91%)
Mar 22, 2023 4.029 4.126 3.970 4.067 19,754,596 +0.04(+0.96%)
Mar 21, 2023 4.077 4.087 3.970 4.029 17,890,404 -0.12(-2.81%)
Mar 20, 2023 4.048 4.155 3.999 4.145 22,880,650 +0.14(+3.39%)
Mar 17, 2023 3.776 4.029 3.728 4.009 41,818,300 +0.29(+7.83%)
Mar 16, 2023 3.718 3.728 3.592 3.718 20,200,284 +0.01(+0.26%)
Mar 15, 2023 3.766 3.810 3.631 3.708 18,062,314 +0.00(+0.00%)
Mar 14, 2023 3.689 3.718 3.621 3.708 11,582,588 +0.03(+0.79%)
Mar 13, 2023 3.582 3.728 3.543 3.679 32,569,442 +0.28(+8.29%)
Mar 10, 2023 3.388 3.531 3.378 3.398 15,806,457 +0.08(+2.34%)
Mar 09, 2023 3.388 3.417 3.301 3.320 7,396,924 -0.04(-1.16%)
Mar 08, 2023 3.417 3.456 3.339 3.359 10,426,760 -0.03(-0.86%)
Mar 07, 2023 3.514 3.524 3.364 3.388 15,012,442 -0.15(-4.12%)
Mar 06, 2023 3.582 3.615 3.514 3.534 9,331,268 -0.08(-2.13%)
Mar 03, 2023 3.639 3.649 3.582 3.611 8,827,564 +0.02(+0.54%)
Mar 02, 2023 3.572 3.601 3.548 3.591 11,690,236 -0.02(-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.