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 (%)
Mar 31, 2023 4.471 4.499 4.387 4.424 14,644,152 -0.04(-0.84%)
Mar 30, 2023 4.462 4.471 4.382 4.462 15,922,284 +0.03(+0.64%)
Mar 29, 2023 4.283 4.481 4.274 4.434 24,600,012 +0.12(+2.83%)
Mar 28, 2023 4.152 4.330 4.100 4.312 26,209,698 +0.16(+3.85%)
Mar 27, 2023 3.973 4.161 3.964 4.152 18,186,888 +0.06(+1.38%)
Mar 24, 2023 4.030 4.133 3.983 4.095 14,387,710 +0.08(+2.11%)
Mar 23, 2023 3.992 4.039 3.926 4.011 14,804,653 +0.08(+1.91%)
Mar 22, 2023 3.898 3.992 3.842 3.936 20,415,148 +0.04(+0.96%)
Mar 21, 2023 3.945 3.955 3.842 3.898 18,488,622 -0.11(-2.81%)
Mar 20, 2023 3.917 4.020 3.870 4.011 23,645,730 +0.13(+3.39%)
Mar 17, 2023 3.654 3.898 3.607 3.879 43,216,616 +0.28(+7.83%)
Mar 16, 2023 3.598 3.607 3.476 3.598 20,875,740 +0.01(+0.26%)
Mar 15, 2023 3.645 3.687 3.513 3.588 18,666,280 +0.00(+0.00%)
Mar 14, 2023 3.569 3.598 3.504 3.588 11,969,885 +0.03(+0.79%)
Mar 13, 2023 3.466 3.607 3.429 3.560 33,658,496 +0.27(+8.29%)
Mar 10, 2023 3.278 3.417 3.269 3.288 16,334,991 +0.08(+2.34%)
Mar 09, 2023 3.278 3.306 3.194 3.213 7,644,261 -0.04(-1.16%)
Mar 08, 2023 3.306 3.344 3.231 3.250 10,775,409 -0.03(-0.86%)
Mar 07, 2023 3.400 3.410 3.255 3.278 15,514,427 -0.10(-3.02%)
Mar 06, 2023 3.426 3.459 3.362 3.380 9,754,104 -0.07(-2.13%)
Mar 03, 2023 3.482 3.491 3.426 3.454 9,227,575 +0.02(+0.54%)
Mar 02, 2023 3.417 3.445 3.394 3.436 12,219,966 -0.02(-0.53%)
Mar 01, 2023 3.436 3.500 3.399 3.454 14,983,683 +0.08(+2.46%)
Feb 28, 2023 3.353 3.417 3.325 3.371 12,246,095 +0.03(+0.83%)
Feb 27, 2023 3.353 3.390 3.334 3.343 11,167,818 +0.01(+0.28%)
Feb 24, 2023 3.325 3.353 3.288 3.334 15,409,961 -0.05(-1.36%)
Feb 23, 2023 3.426 3.440 3.343 3.380 17,110,896 -0.03(-0.81%)
Feb 22, 2023 3.463 3.486 3.372 3.408 22,295,718 -0.08(-2.37%)
Feb 21, 2023 3.518 3.583 3.482 3.491 14,403,417 -0.06(-1.81%)
Feb 17, 2023 3.583 3.583 3.463 3.555 22,017,736 -0.06(-1.78%)
Feb 16, 2023 3.657 3.662 3.472 3.620 25,861,248 +0.00(+0.00%)
Feb 15, 2023 3.749 3.749 3.592 3.620 19,420,984 -0.20(-5.30%)
Feb 14, 2023 3.832 3.878 3.758 3.822 12,551,004 -0.03(-0.72%)
Feb 13, 2023 3.850 3.887 3.795 3.850 10,795,671 -0.01(-0.24%)
Feb 10, 2023 3.924 3.942 3.813 3.859 15,737,083 -0.06(-1.41%)
Feb 09, 2023 4.053 4.071 3.896 3.915 12,022,366 -0.07(-1.85%)
Feb 08, 2023 4.062 4.071 3.979 3.988 10,135,577 -0.05(-1.14%)
Feb 07, 2023 4.034 4.090 3.970 4.034 10,991,527 +0.03(+0.69%)
Feb 06, 2023 4.025 4.062 3.974 4.007 15,385,107 -0.03(-0.68%)
Feb 03, 2023 4.099 4.136 4.007 4.034 19,509,366 -0.20(-4.78%)
Feb 02, 2023 4.394 4.421 4.200 4.237 14,587,680 -0.13(-2.95%)
Feb 01, 2023 4.255 4.403 4.218 4.366 16,857,984 +0.09(+2.16%)
Jan 31, 2023 4.237 4.283 4.201 4.274 14,230,425 +0.01(+0.22%)
Jan 30, 2023 4.357 4.394 4.265 4.265 13,543,742 -0.15(-3.34%)
Jan 27, 2023 4.430 4.440 4.347 4.412 11,746,904 -0.06(-1.24%)
Jan 26, 2023 4.476 4.513 4.394 4.467 11,591,764 -0.03(-0.61%)
Jan 25, 2023 4.403 4.504 4.384 4.495 13,147,646 +0.06(+1.24%)
Jan 24, 2023 4.347 4.440 4.145 4.440 16,764,361 +0.07(+1.69%)
Jan 23, 2023 4.320 4.370 4.274 4.366 15,064,675 +0.02(+0.42%)
Jan 20, 2023 4.292 4.372 4.265 4.347 11,903,485 +0.03(+0.64%)
Jan 19, 2023 4.172 4.338 4.136 4.320 15,414,321 +0.12(+2.85%)
Jan 18, 2023 4.320 4.357 4.200 4.200 11,942,830 -0.05(-1.08%)
Jan 17, 2023 4.366 4.375 4.223 4.246 14,798,001 -0.12(-2.74%)
Jan 13, 2023 4.292 4.403 4.274 4.366 18,045,148 +0.07(+1.72%)
Jan 12, 2023 4.301 4.320 4.191 4.292 18,574,922 +0.09(+2.19%)
Jan 11, 2023 4.255 4.283 4.191 4.200 14,220,156 -0.05(-1.08%)
Jan 10, 2023 4.172 4.255 4.145 4.246 30,032,696 +0.08(+1.99%)
Jan 09, 2023 4.265 4.283 4.154 4.163 14,505,905 -0.05(-1.09%)
Jan 06, 2023 4.117 4.228 4.053 4.209 21,499,562 +0.12(+2.93%)
Jan 05, 2023 4.090 4.103 4.020 4.090 19,305,598 -0.08(-1.99%)
Jan 04, 2023 4.016 4.200 3.997 4.172 29,819,402 +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.