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 (%)
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 14,615,089 -0.13(-2.95%)
Feb 01, 2023 4.247 4.394 4.211 4.358 16,889,658 +0.09(+2.16%)
Jan 31, 2023 4.229 4.275 4.193 4.266 14,257,163 +0.01(+0.22%)
Jan 30, 2023 4.348 4.385 4.257 4.257 13,569,190 -0.15(-3.34%)
Jan 27, 2023 4.422 4.431 4.339 4.404 11,768,976 -0.06(-1.24%)
Jan 26, 2023 4.468 4.505 4.385 4.459 11,613,544 -0.03(-0.61%)
Jan 25, 2023 4.394 4.496 4.376 4.486 13,172,350 +0.06(+1.24%)
Jan 24, 2023 4.339 4.431 4.137 4.431 16,795,860 +0.07(+1.69%)
Jan 23, 2023 4.312 4.362 4.266 4.358 15,092,980 +0.02(+0.42%)
Jan 20, 2023 4.284 4.364 4.257 4.339 11,925,852 +0.03(+0.64%)
Jan 19, 2023 4.165 4.330 4.128 4.312 15,443,279 +0.12(+2.85%)
Jan 18, 2023 4.312 4.349 4.192 4.192 11,965,270 -0.05(-1.08%)
Jan 17, 2023 4.358 4.367 4.215 4.238 14,825,805 -0.12(-2.74%)
Jan 13, 2023 4.284 4.394 4.266 4.358 18,079,054 +0.07(+1.72%)
Jan 12, 2023 4.293 4.312 4.183 4.284 18,609,822 +0.09(+2.19%)
Jan 11, 2023 4.247 4.275 4.183 4.192 14,246,875 -0.05(-1.08%)
Jan 10, 2023 4.165 4.247 4.137 4.238 30,089,126 +0.08(+1.99%)
Jan 09, 2023 4.257 4.275 4.146 4.155 14,533,161 -0.05(-1.09%)
Jan 06, 2023 4.109 4.220 4.045 4.201 21,539,958 +0.12(+2.93%)
Jan 05, 2023 4.082 4.096 4.013 4.082 19,341,874 -0.08(-1.99%)
Jan 04, 2023 4.008 4.192 3.990 4.165 29,875,432 +0.24(+6.09%)
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.