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 (%)
Sep 30, 2022 3.279 3.475 3.220 3.396 30,618,948 +0.15(+4.74%)
Sep 29, 2022 3.143 3.270 3.143 3.243 22,078,404 +0.06(+1.99%)
Sep 28, 2022 3.044 3.225 2.999 3.179 32,043,350 +0.22(+7.32%)
Sep 27, 2022 3.017 3.089 2.954 2.963 18,303,184 +0.03(+0.92%)
Sep 26, 2022 2.954 3.040 2.872 2.936 22,841,898 -0.05(-1.81%)
Sep 23, 2022 3.089 3.098 2.936 2.990 20,425,072 -0.22(-6.76%)
Sep 22, 2022 3.216 3.292 3.152 3.207 20,105,304 +0.01(+0.28%)
Sep 21, 2022 3.189 3.315 3.134 3.198 23,543,996 +0.03(+0.85%)
Sep 20, 2022 3.207 3.234 3.143 3.170 17,121,444 -0.12(-3.57%)
Sep 19, 2022 2.972 3.315 2.927 3.288 44,524,964 +0.32(+10.64%)
Sep 16, 2022 2.936 3.062 2.863 2.972 24,307,472 -0.01(-0.30%)
Sep 15, 2022 3.017 3.098 2.945 2.981 16,075,330 -0.07(-2.37%)
Sep 14, 2022 3.080 3.152 3.053 3.053 9,267,898 -0.02(-0.59%)
Sep 13, 2022 3.080 3.161 3.053 3.071 10,872,241 -0.14(-4.49%)
Sep 12, 2022 3.261 3.288 3.189 3.216 14,449,567 +0.01(+0.28%)
Sep 09, 2022 3.179 3.225 3.125 3.207 10,184,033 +0.09(+2.90%)
Sep 08, 2022 3.053 3.125 3.026 3.116 11,814,544 +0.03(+0.88%)
Sep 07, 2022 2.972 3.116 2.913 3.089 14,970,828 +0.12(+3.95%)
Sep 06, 2022 3.008 3.100 2.945 2.972 12,323,650 +0.01(+0.30%)
Sep 02, 2022 2.890 3.035 2.868 2.963 18,272,326 +0.15(+5.47%)
Sep 01, 2022 2.899 2.909 2.791 2.809 16,323,173 -0.15(-5.18%)
Aug 31, 2022 2.972 3.044 2.958 2.963 17,430,916 -0.02(-0.61%)
Aug 30, 2022 3.080 3.089 2.963 2.981 16,446,906 -0.08(-2.66%)
Aug 29, 2022 3.071 3.143 3.035 3.062 14,676,111 -0.03(-0.88%)
Aug 26, 2022 3.306 3.324 3.053 3.089 20,403,960 -0.23(-6.81%)
Aug 25, 2022 3.324 3.333 3.252 3.315 12,253,955 +0.03(+0.82%)
Aug 24, 2022 3.170 3.288 3.125 3.288 19,855,712 +0.10(+3.12%)
Aug 23, 2022 3.152 3.288 3.134 3.189 12,591,886 +0.05(+1.44%)
Aug 22, 2022 3.116 3.198 3.094 3.143 14,677,231 -0.04(-1.14%)
Aug 19, 2022 3.125 3.198 3.053 3.179 37,101,728 +0.03(+0.86%)
Aug 18, 2022 3.044 3.161 3.035 3.152 18,605,522 +0.09(+2.95%)
Aug 17, 2022 3.161 3.170 3.049 3.062 18,846,576 -0.07(-2.34%)
Aug 16, 2022 3.109 3.153 3.073 3.135 10,888,269 +0.01(+0.28%)
Aug 15, 2022 3.100 3.144 3.073 3.127 12,869,886 -0.06(-1.94%)
Aug 12, 2022 3.135 3.233 3.135 3.189 11,467,432 +0.07(+2.27%)
Aug 11, 2022 3.153 3.215 3.109 3.118 19,168,364 +0.01(+0.28%)
Aug 10, 2022 3.082 3.180 3.065 3.109 18,319,750 +0.05(+1.74%)
Aug 09, 2022 3.100 3.118 2.985 3.056 12,679,341 -0.02(-0.58%)
Aug 08, 2022 3.029 3.153 3.003 3.073 17,582,996 +0.11(+3.58%)
Aug 05, 2022 3.011 3.011 2.905 2.967 27,161,884 -0.12(-3.74%)
Aug 04, 2022 3.011 3.144 2.972 3.082 19,734,932 +0.12(+4.19%)
Aug 03, 2022 3.056 3.065 2.896 2.958 20,109,838 -0.08(-2.62%)
Aug 02, 2022 3.073 3.180 3.038 3.038 23,235,460 -0.02(-0.58%)
Aug 01, 2022 3.020 3.100 3.020 3.056 14,301,831 +0.04(+1.17%)
Jul 29, 2022 3.020 3.065 2.914 3.020 23,672,224 +0.04(+1.19%)
Jul 28, 2022 2.896 2.985 2.821 2.985 39,122,144 +0.12(+4.33%)
Jul 27, 2022 2.781 2.870 2.741 2.861 20,990,860 +0.11(+3.86%)
Jul 26, 2022 2.781 2.830 2.728 2.755 23,943,586 -0.02(-0.64%)
Jul 25, 2022 2.896 2.896 2.737 2.772 26,343,988 -0.11(-3.69%)
Jul 22, 2022 2.932 3.047 2.870 2.879 27,803,990 +0.00(+0.00%)
Jul 21, 2022 2.852 2.923 2.808 2.879 21,190,444 +0.03(+0.93%)
Jul 20, 2022 2.905 2.941 2.843 2.852 17,591,812 -0.05(-1.83%)
Jul 19, 2022 2.887 2.949 2.843 2.905 22,573,748 +0.06(+2.18%)
Jul 18, 2022 2.799 2.887 2.772 2.843 30,046,456 +0.11(+3.88%)
Jul 15, 2022 2.825 2.825 2.657 2.737 23,096,292 -0.04(-1.28%)
Jul 14, 2022 2.852 2.852 2.693 2.772 35,070,696 -0.19(-6.57%)
Jul 13, 2022 2.852 3.056 2.852 2.967 21,737,450 +0.08(+2.76%)
Jul 12, 2022 2.941 2.976 2.843 2.887 14,697,208 -0.06(-2.10%)
Jul 11, 2022 2.932 3.029 2.896 2.949 12,034,540 -0.02(-0.60%)
Jul 08, 2022 2.994 3.029 2.914 2.967 19,443,548 -0.04(-1.18%)
Jul 07, 2022 2.976 3.073 2.949 3.003 19,474,496 +0.04(+1.50%)
Jul 06, 2022 2.994 3.003 2.852 2.958 23,855,440 -0.01(-0.30%)
Jul 05, 2022 3.180 3.206 2.883 2.967 34,966,740 -0.31(-9.46%)
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.