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: 2:37 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 (%)
Jan 31, 2022 4.622 4.727 4.709 17,882,126 +0.13(+2.86%)
Jan 28, 2022 4.622 4.622 4.491 4.579 18,780,488 -0.05(-1.13%)
Jan 27, 2022 4.683 4.797 4.631 4.631 20,624,470 -0.13(-2.75%)
Jan 26, 2022 4.945 4.967 4.709 4.762 28,073,044 -0.17(-3.36%)
Jan 25, 2022 4.832 4.927 4.770 4.927 23,190,766 +0.03(+0.53%)
Jan 24, 2022 4.840 4.914 4.692 4.901 32,359,638 -0.03(-0.53%)
Jan 21, 2022 5.067 5.111 4.888 4.927 22,967,008 -0.14(-2.75%)
Jan 20, 2022 5.198 5.220 5.058 5.067 22,259,906 -0.09(-1.69%)
Jan 19, 2022 4.866 5.233 4.823 5.154 34,556,644 +0.38(+7.85%)
Jan 18, 2022 4.866 4.901 4.727 4.779 24,094,592 -0.10(-1.97%)
Jan 14, 2022 4.875 0 -0.07(-1.41%)
Jan 13, 2022 5.015 5.067 4.936 4.945 11,995,597 -0.10(-1.90%)
Jan 12, 2022 4.945 5.041 4.927 5.041 15,891,500 +0.09(+1.76%)
Jan 11, 2022 4.832 4.954 4.814 4.954 13,403,910 +0.11(+2.34%)
Jan 10, 2022 4.709 4.849 4.657 4.840 16,111,174 +0.09(+1.83%)
Jan 07, 2022 4.744 4.779 4.675 4.753 14,958,367 +0.08(+1.68%)
Jan 06, 2022 4.805 4.820 4.666 4.675 25,509,720 -0.21(-4.29%)
Jan 05, 2022 4.997 5.058 4.875 4.884 21,072,000 -0.08(-1.58%)
Jan 04, 2022 4.954 5.050 4.927 4.962 19,521,984 +0.03(+0.53%)
Jan 03, 2022 5.006 5.006 4.849 4.936 12,691,461 -0.13(-2.58%)
Dec 31, 2021 5.032 5.084 5.015 5.067 8,639,404 +0.05(+1.04%)
Dec 30, 2021 4.927 5.032 4.910 5.015 12,052,382 +0.10(+2.13%)
Dec 29, 2021 4.814 4.989 4.808 4.910 16,231,733 +0.03(+0.54%)
Dec 28, 2021 4.840 4.980 4.832 4.884 11,006,601 +0.04(+0.90%)
Dec 27, 2021 4.823 4.901 4.797 4.840 8,411,746 -0.02(-0.36%)
Dec 23, 2021 4.893 4.901 4.827 4.858 13,388,771 -0.02(-0.36%)
Dec 22, 2021 4.840 4.901 4.753 4.875 17,511,218 +0.03(+0.54%)
Dec 21, 2021 4.884 4.906 4.770 4.849 17,441,296 -0.01(-0.18%)
Dec 20, 2021 4.779 4.884 4.683 4.858 21,594,608 +0.02(+0.36%)
Dec 17, 2021 4.744 4.910 4.727 4.840 39,660,856 +0.12(+2.59%)
Dec 16, 2021 4.500 4.736 4.487 4.718 31,273,940 +0.32(+7.34%)
Dec 15, 2021 4.404 4.430 4.273 4.395 26,189,746 -0.03(-0.79%)
Dec 14, 2021 4.474 4.552 4.422 4.430 19,594,542 -0.10(-2.31%)
Dec 13, 2021 4.631 4.692 4.518 4.535 28,783,172 -0.11(-2.44%)
Dec 10, 2021 4.657 4.683 4.570 4.648 25,715,650 +0.05(+1.14%)
Dec 09, 2021 4.858 4.853 4.552 4.596 54,897,632 -0.54(-10.53%)
Dec 08, 2021 5.172 5.194 5.067 5.137 16,964,322 -0.04(-0.84%)
Dec 07, 2021 5.189 5.285 5.180 5.180 14,129,393 +0.00(+0.00%)
Dec 06, 2021 5.058 5.189 5.019 5.180 12,868,192 +0.09(+1.71%)
Dec 03, 2021 5.076 5.128 5.023 5.093 13,865,636 +0.03(+0.69%)
Dec 02, 2021 5.067 5.093 4.971 5.058 16,616,290 -0.02(-0.34%)
Dec 01, 2021 5.302 5.355 5.067 5.076 21,561,828 -0.11(-2.18%)
Nov 30, 2021 5.294 5.468 5.180 5.189 30,967,626 -0.04(-0.70%)
Nov 29, 2021 5.217 5.260 5.087 5.225 23,471,518 -0.06(-1.14%)
Nov 26, 2021 5.432 5.432 5.174 5.286 13,535,983 -0.09(-1.61%)
Nov 24, 2021 5.415 5.437 5.320 5.372 13,973,451 -0.10(-1.89%)
Nov 23, 2021 5.527 5.583 5.381 5.476 17,603,720 -0.18(-3.20%)
Nov 22, 2021 5.631 5.743 5.553 5.657 13,149,309 -0.09(-1.65%)
Nov 19, 2021 5.872 5.898 5.691 5.751 13,943,768 -0.13(-2.20%)
Nov 18, 2021 5.958 5.881 5.846 5.881 11,494,638 -0.12(-2.01%)
Nov 17, 2021 6.010 6.096 5.945 6.002 13,573,936 +0.09(+1.46%)
Nov 16, 2021 6.045 6.148 5.889 5.915 16,762,061 -0.14(-2.28%)
Nov 15, 2021 5.967 6.070 5.915 6.053 12,843,234 +0.07(+1.15%)
Nov 12, 2021 5.786 6.010 5.751 5.984 21,971,814 +0.13(+2.21%)
Nov 11, 2021 5.777 5.898 5.631 5.855 22,814,274 +0.20(+3.51%)
Nov 10, 2021 5.527 5.657 26,308,010 +0.28(+5.13%)
Nov 09, 2021 5.415 5.424 5.307 5.381 20,567,206 -0.03(-0.48%)
Nov 08, 2021 5.407 5.424 5.333 5.407 15,308,499 +0.05(+0.97%)
Nov 05, 2021 5.200 5.359 5.174 5.355 15,665,724 +0.17(+3.33%)
Nov 04, 2021 5.269 5.342 5.156 5.182 14,741,128 -0.02(-0.33%)
Nov 03, 2021 5.070 5.208 5.019 5.200 12,657,006 +0.05(+1.00%)
Nov 02, 2021 5.131 5.148 5.044 5.148 11,170,651 +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.