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

Kinross Gold Corporation (NY: KGC )

7.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Feb 29, 2024 4.763 4.841 4.724 4.793 9,501,767 +0.12(+2.51%)
Feb 28, 2024 4.724 4.741 4.646 4.675 8,526,516 -0.08(-1.65%)
Feb 27, 2024 4.832 4.861 4.744 4.753 11,654,527 -0.06(-1.22%)
Feb 26, 2024 4.802 4.851 4.773 4.812 10,634,790 -0.06(-1.20%)
Feb 23, 2024 4.832 4.910 4.763 4.871 10,142,832 +0.05(+1.01%)
Feb 22, 2024 4.832 4.890 4.773 4.822 11,634,992 -0.03(-0.60%)
Feb 21, 2024 4.939 4.959 4.812 4.851 9,978,566 -0.11(-2.17%)
Feb 20, 2024 4.988 5.066 4.949 4.959 10,587,481 +0.00(+0.00%)
Feb 16, 2024 4.969 5.071 4.939 4.959 13,074,917 -0.06(-1.17%)
Feb 15, 2024 4.998 5.233 4.998 5.017 18,255,306 +0.14(+2.81%)
Feb 14, 2024 4.841 4.890 4.807 4.881 12,668,775 +0.03(+0.60%)
Feb 13, 2024 4.949 4.959 4.785 4.851 15,785,255 -0.24(-4.80%)
Feb 12, 2024 5.057 5.135 4.998 5.096 10,779,343 +0.05(+0.97%)
Feb 09, 2024 5.184 5.223 5.037 5.047 12,766,661 -0.16(-3.01%)
Feb 08, 2024 5.213 5.272 5.203 5.203 8,617,418 -0.07(-1.30%)
Feb 07, 2024 5.321 5.340 5.252 5.272 7,228,235 -0.04(-0.74%)
Feb 06, 2024 5.311 5.360 5.252 5.311 8,347,088 +0.03(+0.56%)
Feb 05, 2024 5.291 5.321 5.213 5.282 11,053,446 -0.10(-1.82%)
Feb 02, 2024 5.467 5.467 5.321 5.379 12,109,420 -0.24(-4.35%)
Feb 01, 2024 5.438 5.668 5.438 5.624 11,513,459 +0.23(+4.36%)
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%)
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.