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

Kinross Gold Corporation (NY: KGC )

8.105 +0.165 (+2.08%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 30, 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 28, 2024 5.928 6.127 5.908 6.107 18,083,748 +0.25(+4.25%)
Mar 27, 2024 5.698 5.868 5.684 5.858 10,507,920 +0.18(+3.16%)
Mar 26, 2024 5.738 5.798 5.649 5.679 11,967,768 +0.01(+0.18%)
Mar 25, 2024 5.679 5.788 5.659 5.669 9,160,544 +0.04(+0.71%)
Mar 22, 2024 5.649 5.788 5.619 5.629 10,293,595 -0.07(-1.22%)
Mar 21, 2024 5.898 5.938 5.629 5.698 17,914,784 -0.07(-1.21%)
Mar 20, 2024 5.459 5.797 5.420 5.768 16,548,036 +0.27(+4.89%)
Mar 19, 2024 5.569 5.589 5.474 5.499 10,657,673 -0.14(-2.47%)
Mar 18, 2024 5.629 5.679 5.599 5.639 8,679,245 -0.01(-0.18%)
Mar 15, 2024 5.599 5.689 5.574 5.649 23,511,104 +0.04(+0.71%)
Mar 14, 2024 5.609 5.669 5.569 5.609 13,070,552 -0.08(-1.40%)
Mar 13, 2024 5.479 5.728 5.469 5.689 16,462,032 +0.23(+4.20%)
Mar 12, 2024 5.429 5.469 5.340 5.459 15,977,646 -0.10(-1.79%)
Mar 11, 2024 5.340 5.599 5.320 5.559 21,950,122 +0.21(+3.91%)
Mar 08, 2024 5.439 5.469 5.300 5.350 16,142,295 -0.05(-0.92%)
Mar 07, 2024 5.390 5.449 5.355 5.400 13,845,104 +0.09(+1.69%)
Mar 06, 2024 5.240 5.390 5.215 5.310 24,028,188 +0.14(+2.70%)
Mar 05, 2024 5.410 5.509 5.160 5.170 33,776,000 -0.11(-2.06%)
Mar 04, 2024 5.083 5.279 5.053 5.279 23,050,352 +0.29(+5.71%)
Mar 01, 2024 4.867 4.994 4.798 4.994 21,473,972 +0.18(+3.67%)
Feb 29, 2024 4.788 4.867 4.749 4.817 9,452,662 +0.12(+2.51%)
Feb 28, 2024 4.749 4.766 4.670 4.699 8,482,451 -0.08(-1.65%)
Feb 27, 2024 4.857 4.886 4.768 4.778 11,594,296 -0.06(-1.22%)
Feb 26, 2024 4.827 4.876 4.798 4.837 10,579,830 -0.06(-1.20%)
Feb 23, 2024 4.857 4.935 4.788 4.896 10,090,414 +0.05(+1.01%)
Feb 22, 2024 4.857 4.916 4.798 4.847 11,574,863 -0.03(-0.60%)
Feb 21, 2024 4.965 4.985 4.837 4.876 9,926,997 -0.11(-2.17%)
Feb 20, 2024 5.014 5.093 4.975 4.985 10,532,765 +0.00(+0.00%)
Feb 16, 2024 4.994 5.098 4.965 4.985 13,007,346 -0.06(-1.17%)
Feb 15, 2024 5.024 5.260 5.024 5.044 18,160,964 +0.14(+2.81%)
Feb 14, 2024 4.867 4.916 4.832 4.906 12,603,303 +0.03(+0.60%)
Feb 13, 2024 4.975 4.985 4.810 4.876 15,703,676 -0.25(-4.80%)
Feb 12, 2024 5.083 5.161 5.024 5.122 10,723,635 +0.05(+0.97%)
Feb 09, 2024 5.211 5.250 5.063 5.073 12,700,683 -0.16(-3.01%)
Feb 08, 2024 5.240 5.299 5.230 5.230 8,572,855 -0.07(-1.30%)
Feb 07, 2024 5.348 5.368 5.279 5.299 7,190,879 -0.04(-0.74%)
Feb 06, 2024 5.338 5.388 5.279 5.338 8,303,950 +0.03(+0.56%)
Feb 05, 2024 5.319 5.348 5.240 5.309 10,996,321 -0.10(-1.82%)
Feb 02, 2024 5.496 5.496 5.348 5.407 12,046,839 -0.25(-4.35%)
Feb 01, 2024 5.466 5.697 5.466 5.653 11,453,957 +0.24(+4.36%)
Jan 31, 2024 5.466 5.574 5.407 5.417 11,739,876 -0.01(-0.18%)
Jan 30, 2024 5.515 5.540 5.388 5.427 11,115,148 -0.04(-0.72%)
Jan 29, 2024 5.496 5.506 5.388 5.466 10,168,202 +0.02(+0.36%)
Jan 26, 2024 5.476 5.496 5.427 5.447 6,814,305 -0.02(-0.36%)
Jan 25, 2024 5.427 5.515 5.373 5.466 11,638,629 +0.14(+2.58%)
Jan 24, 2024 5.584 5.633 5.279 5.329 17,929,704 -0.14(-2.52%)
Jan 23, 2024 5.397 5.476 5.304 5.466 13,343,524 +0.12(+2.21%)
Jan 22, 2024 5.260 5.378 5.211 5.348 9,948,177 +0.04(+0.74%)
Jan 19, 2024 5.378 5.388 5.289 5.309 13,582,589 -0.04(-0.74%)
Jan 18, 2024 5.388 5.388 5.309 5.348 9,860,060 +0.01(+0.18%)
Jan 17, 2024 5.427 5.496 5.309 5.338 15,682,380 -0.20(-3.55%)
Jan 16, 2024 5.683 5.702 5.530 5.535 13,308,143 -0.26(-4.41%)
Jan 12, 2024 5.702 5.860 5.702 5.791 12,513,211 +0.26(+4.62%)
Jan 11, 2024 5.525 5.584 5.456 5.535 12,105,387 +0.00(+0.00%)
Jan 10, 2024 5.506 5.555 5.460 5.535 9,013,479 +0.03(+0.54%)
Jan 09, 2024 5.565 5.599 5.456 5.506 10,943,059 -0.09(-1.58%)
Jan 08, 2024 5.535 5.643 5.506 5.594 9,513,228 -0.02(-0.35%)
Jan 05, 2024 5.663 5.820 5.599 5.614 11,402,183 -0.05(-0.87%)
Jan 04, 2024 5.614 5.732 5.565 5.663 11,803,191 +0.04(+0.70%)
Jan 03, 2024 5.663 5.702 5.574 5.624 17,344,366 -0.20(-3.38%)
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.