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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2022 3.322 3.349 3.179 3.205 21,059,720 -0.15(-4.53%)
Jun 29, 2022 3.438 3.438 3.286 3.358 19,567,440 -0.05(-1.57%)
Jun 28, 2022 3.680 3.707 3.402 3.411 28,380,294 -0.26(-7.07%)
Jun 27, 2022 3.617 3.671 3.537 3.671 17,902,308 +0.09(+2.50%)
Jun 24, 2022 3.555 3.599 3.429 3.581 24,767,326 +0.03(+0.76%)
Jun 23, 2022 3.734 3.756 3.537 3.555 28,678,734 -0.19(-5.02%)
Jun 22, 2022 3.769 3.877 3.716 3.743 19,882,360 -0.02(-0.48%)
Jun 21, 2022 3.635 3.846 3.626 3.760 28,284,062 +0.09(+2.44%)
Jun 17, 2022 3.689 3.774 3.595 3.671 108,540,704 -0.04(-0.97%)
Jun 16, 2022 3.635 3.765 3.546 3.707 49,966,580 +0.01(+0.24%)
Jun 15, 2022 3.698 3.805 3.568 3.698 45,961,948 +0.04(+1.23%)
Jun 14, 2022 3.814 3.814 3.572 3.653 42,267,892 -0.14(-3.77%)
Jun 13, 2022 3.949 4.002 3.787 3.796 45,431,168 -0.26(-6.40%)
Jun 10, 2022 3.796 4.092 3.743 4.056 18,312,076 +0.19(+4.86%)
Jun 09, 2022 3.993 4.002 3.868 3.868 18,916,008 -0.16(-4.00%)
Jun 08, 2022 4.020 4.065 3.966 4.029 14,580,085 -0.01(-0.22%)
Jun 07, 2022 3.984 4.043 3.957 4.038 8,483,284 +0.03(+0.67%)
Jun 06, 2022 4.128 4.128 3.957 4.011 15,359,695 -0.06(-1.54%)
Jun 03, 2022 4.146 4.195 4.047 4.074 20,871,292 -0.13(-2.99%)
Jun 02, 2022 4.020 4.235 4.020 4.199 16,008,923 +0.23(+5.87%)
Jun 01, 2022 4.047 4.056 3.922 3.966 12,786,327 -0.00(-0.05%)
May 31, 2022 3.995 4.083 3.916 3.968 17,312,322 -0.04(-1.10%)
May 27, 2022 4.101 4.118 3.996 4.013 12,373,799 -0.04(-0.87%)
May 26, 2022 4.021 4.090 3.986 4.048 16,120,758 +0.01(+0.22%)
May 25, 2022 3.995 4.092 3.964 4.039 21,039,076 -0.04(-0.87%)
May 24, 2022 3.977 4.101 3.960 4.074 16,389,191 +0.10(+2.44%)
May 23, 2022 4.057 4.092 3.933 3.977 9,069,959 +0.01(+0.22%)
May 20, 2022 4.013 4.052 3.874 3.968 17,228,586 -0.01(-0.22%)
May 19, 2022 3.889 4.021 3.863 3.977 25,612,228 +0.19(+4.88%)
May 18, 2022 3.801 3.871 3.730 3.792 22,808,364 -0.06(-1.60%)
May 17, 2022 3.845 3.907 3.774 3.854 18,063,728 +0.08(+2.10%)
May 16, 2022 3.660 3.818 3.660 3.774 21,342,430 +0.11(+2.88%)
May 13, 2022 3.554 3.677 3.457 3.669 36,659,292 +0.09(+2.46%)
May 12, 2022 3.730 3.739 3.475 3.580 33,070,454 -0.23(-6.02%)
May 11, 2022 4.039 4.087 3.757 3.810 34,017,352 -0.22(-5.47%)
May 10, 2022 4.092 4.118 3.927 4.030 29,721,168 -0.02(-0.44%)
May 09, 2022 4.207 4.242 4.013 4.048 25,143,254 -0.29(-6.71%)
May 06, 2022 4.374 4.401 4.286 4.339 17,658,998 -0.07(-1.60%)
May 05, 2022 4.595 4.595 4.321 4.409 23,533,594 -0.16(-3.47%)
May 04, 2022 4.453 4.577 4.383 4.568 18,900,994 +0.11(+2.57%)
May 03, 2022 4.409 4.524 4.383 4.453 17,478,886 +0.06(+1.41%)
May 02, 2022 4.392 4.409 4.259 4.392 23,238,570 -0.09(-1.97%)
Apr 29, 2022 4.577 4.639 4.462 4.480 18,598,526 -0.04(-0.97%)
Apr 28, 2022 4.462 4.533 4.418 4.524 18,750,898 +0.07(+1.58%)
Apr 27, 2022 4.498 4.586 4.436 4.453 18,818,350 -0.03(-0.59%)
Apr 26, 2022 4.700 4.709 4.462 4.480 20,464,926 -0.21(-4.51%)
Apr 25, 2022 4.674 4.766 4.603 4.692 26,690,268 -0.15(-3.10%)
Apr 22, 2022 4.956 5.009 4.802 4.841 32,878,000 -0.20(-4.02%)
Apr 21, 2022 5.265 5.265 4.983 5.044 29,597,264 -0.25(-4.67%)
Apr 20, 2022 5.291 5.326 5.115 5.291 22,555,958 -0.04(-0.83%)
Apr 19, 2022 5.335 5.406 5.256 5.335 17,656,952 -0.04(-0.66%)
Apr 18, 2022 5.450 5.529 5.371 5.371 15,886,955 -0.04(-0.81%)
Apr 14, 2022 5.397 5.450 5.300 5.415 14,317,229 +0.00(+0.00%)
Apr 13, 2022 5.468 5.498 5.379 5.415 17,449,328 +0.01(+0.16%)
Apr 12, 2022 5.485 5.543 5.388 5.406 26,958,918 +0.02(+0.33%)
Apr 11, 2022 5.538 5.591 5.357 5.388 21,283,620 -0.09(-1.61%)
Apr 08, 2022 5.326 5.494 5.282 5.476 24,252,978 +0.23(+4.37%)
Apr 07, 2022 5.185 5.326 5.115 5.247 31,034,638 +0.08(+1.54%)
Apr 06, 2022 5.185 5.194 5.027 5.168 22,795,816 +0.00(+0.00%)
Apr 05, 2022 5.371 5.485 5.097 5.168 29,644,146 -0.14(-2.66%)
Apr 04, 2022 5.335 5.450 5.229 5.309 15,606,346 +0.00(+0.00%)
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.