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

Kinross Gold Corporation (NY: KGC )

7.986 +0.106 (+1.35%)
Streaming Delayed Price Updated: 12:14 PM 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 (%)
Jan 31, 2024 5.438 5.546 5.379 5.389 11,800,863 -0.01(-0.18%)
Jan 30, 2024 5.487 5.511 5.360 5.399 11,172,889 -0.04(-0.72%)
Jan 29, 2024 5.467 5.477 5.360 5.438 10,221,025 +0.02(+0.36%)
Jan 26, 2024 5.448 5.467 5.399 5.418 6,849,705 -0.02(-0.36%)
Jan 25, 2024 5.399 5.487 5.345 5.438 11,699,090 +0.14(+2.58%)
Jan 24, 2024 5.555 5.604 5.252 5.301 18,022,846 -0.14(-2.52%)
Jan 23, 2024 5.370 5.448 5.277 5.438 13,412,842 +0.12(+2.21%)
Jan 22, 2024 5.233 5.350 5.184 5.321 9,999,856 +0.04(+0.74%)
Jan 19, 2024 5.350 5.360 5.262 5.282 13,653,148 -0.04(-0.74%)
Jan 18, 2024 5.360 5.360 5.282 5.321 9,911,282 +0.01(+0.18%)
Jan 17, 2024 5.399 5.467 5.282 5.311 15,763,848 -0.20(-3.55%)
Jan 16, 2024 5.653 5.673 5.502 5.506 13,377,277 -0.25(-4.41%)
Jan 12, 2024 5.673 5.829 5.673 5.761 12,578,215 +0.25(+4.62%)
Jan 11, 2024 5.497 5.555 5.428 5.506 12,168,272 +0.00(+0.00%)
Jan 10, 2024 5.477 5.526 5.431 5.506 9,060,303 +0.03(+0.54%)
Jan 09, 2024 5.536 5.570 5.428 5.477 10,999,907 -0.09(-1.58%)
Jan 08, 2024 5.506 5.614 5.477 5.565 9,562,648 -0.02(-0.35%)
Jan 05, 2024 5.634 5.790 5.570 5.585 11,461,415 -0.05(-0.87%)
Jan 04, 2024 5.585 5.702 5.536 5.634 11,864,507 +0.04(+0.70%)
Jan 03, 2024 5.634 5.673 5.546 5.595 17,434,468 -0.20(-3.38%)
Jan 02, 2024 5.907 5.976 5.771 5.790 14,445,427 -0.13(-2.15%)
Dec 29, 2023 5.898 5.947 5.834 5.917 10,096,769 -0.03(-0.49%)
Dec 28, 2023 6.074 6.123 5.947 5.947 10,552,831 -0.14(-2.25%)
Dec 27, 2023 6.064 6.181 6.043 6.084 9,617,966 +0.04(+0.65%)
Dec 26, 2023 6.064 6.093 5.991 6.044 5,951,509 +0.02(+0.32%)
Dec 22, 2023 6.093 6.201 6.025 6.025 13,038,775 +0.05(+0.82%)
Dec 21, 2023 5.976 6.025 5.937 5.976 12,694,868 +0.10(+1.66%)
Dec 20, 2023 6.025 6.074 5.868 5.878 14,122,000 -0.17(-2.75%)
Dec 19, 2023 5.907 6.113 5.888 6.044 14,826,916 +0.14(+2.32%)
Dec 18, 2023 5.898 5.976 5.819 5.907 12,875,110 +0.01(+0.17%)
Dec 15, 2023 5.947 6.025 5.888 5.898 25,087,532 -0.09(-1.47%)
Dec 14, 2023 5.956 6.113 5.956 5.986 22,318,968 +0.13(+2.17%)
Dec 13, 2023 5.487 5.868 5.462 5.859 19,479,318 +0.37(+6.77%)
Dec 12, 2023 5.604 5.604 5.458 5.487 12,352,537 -0.11(-1.92%)
Dec 11, 2023 5.536 5.614 5.472 5.595 14,191,363 -0.03(-0.52%)
Dec 08, 2023 5.565 5.683 5.536 5.624 14,761,438 -0.08(-1.37%)
Dec 07, 2023 5.761 5.795 5.673 5.702 12,027,180 -0.06(-1.02%)
Dec 06, 2023 5.731 5.839 5.702 5.761 20,205,878 +0.10(+1.73%)
Dec 05, 2023 5.663 5.722 5.614 5.663 14,608,189 -0.09(-1.53%)
Dec 04, 2023 5.683 5.780 5.624 5.751 24,422,650 -0.06(-1.01%)
Dec 01, 2023 5.761 5.844 5.722 5.810 13,605,001 +0.05(+0.85%)
Nov 30, 2023 5.663 5.771 5.639 5.761 13,754,234 +0.06(+1.03%)
Nov 29, 2023 5.722 5.741 5.643 5.702 13,639,597 +0.01(+0.18%)
Nov 28, 2023 5.614 5.701 5.547 5.692 18,679,854 +0.17(+3.15%)
Nov 27, 2023 5.469 5.551 5.421 5.518 15,239,539 +0.13(+2.33%)
Nov 24, 2023 5.392 5.460 5.382 5.392 6,430,020 +0.03(+0.54%)
Nov 22, 2023 5.276 5.363 5.257 5.363 10,511,312 +0.12(+2.21%)
Nov 21, 2023 5.247 5.392 5.237 5.247 11,730,771 +0.11(+2.07%)
Nov 20, 2023 5.073 5.150 5.005 5.141 9,575,125 +0.00(+0.00%)
Nov 17, 2023 5.305 5.315 5.141 5.141 9,294,641 -0.11(-2.03%)
Nov 16, 2023 5.189 5.373 5.150 5.247 14,850,783 +0.11(+2.07%)
Nov 15, 2023 5.121 5.160 5.059 5.141 10,726,806 +0.02(+0.38%)
Nov 14, 2023 5.150 5.179 5.088 5.121 14,200,634 +0.14(+2.91%)
Nov 13, 2023 4.986 5.092 4.957 4.977 13,759,909 -0.03(-0.58%)
Nov 10, 2023 5.160 5.208 4.967 5.005 13,453,269 -0.21(-4.07%)
Nov 09, 2023 5.054 5.400 4.948 5.218 18,957,690 +0.16(+3.25%)
Nov 08, 2023 5.121 5.189 5.034 5.054 11,970,975 -0.13(-2.43%)
Nov 07, 2023 5.170 5.208 5.054 5.179 14,575,221 -0.12(-2.19%)
Nov 06, 2023 5.315 5.363 5.276 5.295 10,880,623 -0.07(-1.26%)
Nov 03, 2023 5.218 5.411 5.170 5.363 17,722,400 +0.24(+4.72%)
Nov 02, 2023 5.131 5.175 5.044 5.121 13,099,959 +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.