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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 3.804 3.809 3.721 3.767 7,366,654 -0.05(-1.21%)
Dec 29, 2022 3.795 3.850 3.795 3.813 8,259,550 +0.04(+0.98%)
Dec 28, 2022 3.868 3.896 3.749 3.776 9,895,002 -0.13(-3.30%)
Dec 27, 2022 3.859 3.951 3.832 3.905 11,871,645 +0.06(+1.68%)
Dec 23, 2022 3.832 3.887 3.758 3.841 9,095,811 +0.02(+0.48%)
Dec 22, 2022 3.841 3.841 3.721 3.822 12,496,792 -0.06(-1.66%)
Dec 21, 2022 3.905 3.919 3.868 3.887 11,237,269 +0.03(+0.72%)
Dec 20, 2022 3.786 3.896 3.776 3.859 13,675,608 +0.15(+3.97%)
Dec 19, 2022 3.795 3.813 3.703 3.712 10,253,060 -0.06(-1.47%)
Dec 16, 2022 3.758 3.813 3.712 3.767 25,264,522 +0.02(+0.49%)
Dec 15, 2022 3.841 3.864 3.740 3.749 19,476,688 -0.18(-4.68%)
Dec 14, 2022 3.979 3.997 3.859 3.933 14,481,973 -0.06(-1.61%)
Dec 13, 2022 4.062 4.131 3.942 3.997 15,875,349 +0.08(+2.12%)
Dec 12, 2022 3.850 3.915 3.795 3.915 16,842,100 +0.04(+0.95%)
Dec 09, 2022 3.915 4.034 3.878 3.878 12,763,405 -0.05(-1.17%)
Dec 08, 2022 3.933 3.988 3.868 3.924 16,217,794 +0.02(+0.47%)
Dec 07, 2022 3.859 4.007 3.859 3.905 16,138,266 +0.08(+2.17%)
Dec 06, 2022 3.905 3.942 3.786 3.822 14,705,059 -0.06(-1.43%)
Dec 05, 2022 3.961 4.007 3.859 3.878 17,651,292 -0.12(-3.00%)
Dec 02, 2022 3.961 4.034 3.905 3.997 14,593,804 -0.04(-0.91%)
Dec 01, 2022 3.905 4.090 3.868 4.034 35,963,488 +0.23(+6.05%)
Nov 30, 2022 3.749 3.850 3.666 3.804 22,486,090 +0.17(+4.56%)
Nov 29, 2022 3.620 3.688 3.584 3.638 14,786,787 +0.06(+1.77%)
Nov 28, 2022 3.747 3.747 3.557 3.575 15,844,903 -0.15(-4.13%)
Nov 25, 2022 3.810 3.833 3.719 3.728 8,396,878 -0.05(-1.44%)
Nov 23, 2022 3.774 3.810 3.701 3.783 18,514,818 -0.04(-0.95%)
Nov 22, 2022 3.710 3.873 3.710 3.819 17,752,408 +0.15(+4.20%)
Nov 21, 2022 3.710 3.710 3.611 3.665 14,693,079 -0.05(-1.22%)
Nov 18, 2022 3.701 3.728 3.638 3.710 15,501,510 +0.02(+0.49%)
Nov 17, 2022 3.665 3.719 3.620 3.692 16,319,988 -0.05(-1.21%)
Nov 16, 2022 3.737 3.817 3.724 3.737 16,147,357 -0.04(-0.96%)
Nov 15, 2022 3.864 3.891 3.737 3.774 29,637,064 -0.05(-1.18%)
Nov 14, 2022 3.846 3.909 3.805 3.819 19,395,060 -0.08(-2.09%)
Nov 11, 2022 3.846 3.909 3.756 3.900 31,058,882 +0.07(+1.89%)
Nov 10, 2022 3.873 4.036 3.665 3.828 35,897,672 +0.14(+3.93%)
Nov 09, 2022 3.747 3.869 3.674 3.683 25,739,828 -0.10(-2.63%)
Nov 08, 2022 3.520 3.828 3.493 3.783 47,004,644 +0.26(+7.46%)
Nov 07, 2022 3.529 3.575 3.457 3.520 17,992,714 +0.03(+0.78%)
Nov 04, 2022 3.204 3.529 3.204 3.493 44,793,264 +0.43(+14.20%)
Nov 03, 2022 3.149 3.176 3.050 3.059 21,939,124 -0.12(-3.70%)
Nov 02, 2022 3.394 3.426 3.158 3.176 22,776,366 -0.20(-5.90%)
Nov 01, 2022 3.385 3.439 3.366 3.376 12,502,837 +0.09(+2.75%)
Oct 31, 2022 3.267 3.330 3.240 3.285 11,241,023 -0.03(-0.82%)
Oct 28, 2022 3.276 3.321 3.240 3.312 15,415,609 -0.02(-0.54%)
Oct 27, 2022 3.366 3.430 3.312 3.330 15,940,344 -0.04(-1.08%)
Oct 26, 2022 3.303 3.430 3.303 3.366 20,371,490 +0.10(+3.05%)
Oct 25, 2022 3.213 3.290 3.213 3.267 15,020,925 +0.06(+1.98%)
Oct 24, 2022 3.195 3.213 3.140 3.204 14,763,447 -0.04(-1.12%)
Oct 21, 2022 3.086 3.276 3.077 3.240 20,683,712 +0.15(+4.99%)
Oct 20, 2022 3.014 3.176 3.014 3.086 22,072,140 +0.06(+2.10%)
Oct 19, 2022 3.041 3.072 2.986 3.023 18,329,110 -0.08(-2.62%)
Oct 18, 2022 3.122 3.158 3.041 3.104 19,231,578 +0.01(+0.29%)
Oct 17, 2022 3.131 3.154 3.072 3.095 15,861,162 +0.06(+2.09%)
Oct 14, 2022 3.176 3.199 3.023 3.032 16,619,720 -0.18(-5.63%)
Oct 13, 2022 3.185 3.222 3.014 3.213 26,820,700 -0.08(-2.47%)
Oct 12, 2022 3.294 3.385 3.240 3.294 14,715,280 -0.01(-0.27%)
Oct 11, 2022 3.321 3.385 3.240 3.303 17,409,888 -0.02(-0.54%)
Oct 10, 2022 3.339 3.457 3.299 3.321 12,502,058 -0.06(-1.87%)
Oct 07, 2022 3.448 3.511 3.376 3.385 20,237,720 -0.14(-4.10%)
Oct 06, 2022 3.520 3.584 3.448 3.529 19,574,922 -0.03(-0.76%)
Oct 05, 2022 3.520 3.557 3.430 3.557 23,857,322 -0.07(-2.00%)
Oct 04, 2022 3.656 3.683 3.584 3.629 23,649,666 +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.