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 (%)
Jan 31, 2023 4.275 4.321 4.238 4.312 14,103,594 +0.01(+0.22%)
Jan 30, 2023 4.396 4.433 4.303 4.303 13,423,031 -0.15(-3.34%)
Jan 27, 2023 4.470 4.479 4.387 4.452 11,642,208 -0.06(-1.24%)
Jan 26, 2023 4.517 4.554 4.433 4.507 11,488,450 -0.03(-0.61%)
Jan 25, 2023 4.442 4.545 4.424 4.535 13,030,465 +0.06(+1.25%)
Jan 24, 2023 4.387 4.479 4.182 4.479 16,614,946 +0.07(+1.69%)
Jan 23, 2023 4.359 4.410 4.312 4.405 14,930,408 +0.02(+0.42%)
Jan 20, 2023 4.331 4.412 4.303 4.387 11,797,393 +0.03(+0.64%)
Jan 19, 2023 4.210 4.377 4.173 4.359 15,276,938 +0.12(+2.85%)
Jan 18, 2023 4.359 4.396 4.238 4.238 11,836,387 -0.05(-1.08%)
Jan 17, 2023 4.405 4.414 4.261 4.284 14,666,111 -0.12(-2.74%)
Jan 13, 2023 4.331 4.442 4.312 4.405 17,884,316 +0.07(+1.72%)
Jan 12, 2023 4.340 4.359 4.229 4.331 18,409,370 +0.09(+2.19%)
Jan 11, 2023 4.294 4.321 4.229 4.238 14,093,416 -0.05(-1.08%)
Jan 10, 2023 4.210 4.294 4.182 4.284 29,765,024 +0.08(+1.99%)
Jan 09, 2023 4.303 4.321 4.191 4.201 14,376,619 -0.05(-1.09%)
Jan 06, 2023 4.154 4.266 4.089 4.247 21,307,942 +0.12(+2.93%)
Jan 05, 2023 4.126 4.140 4.057 4.126 19,133,534 -0.08(-1.99%)
Jan 04, 2023 4.052 4.238 4.033 4.210 29,553,632 +0.24(+6.09%)
Jan 03, 2023 3.857 4.061 3.857 3.968 17,479,976 +0.17(+4.40%)
Dec 30, 2022 3.838 3.843 3.755 3.801 7,300,998 -0.05(-1.21%)
Dec 29, 2022 3.829 3.885 3.829 3.848 8,185,935 +0.04(+0.98%)
Dec 28, 2022 3.903 3.931 3.782 3.810 9,806,811 -0.13(-3.30%)
Dec 27, 2022 3.894 3.987 3.866 3.940 11,765,837 +0.07(+1.68%)
Dec 23, 2022 3.866 3.922 3.792 3.875 9,014,742 +0.02(+0.48%)
Dec 22, 2022 3.875 3.875 3.755 3.857 12,385,412 -0.07(-1.66%)
Dec 21, 2022 3.940 3.954 3.903 3.922 11,137,115 +0.03(+0.72%)
Dec 20, 2022 3.820 3.931 3.810 3.894 13,553,721 +0.15(+3.97%)
Dec 19, 2022 3.829 3.848 3.736 3.745 10,161,678 -0.06(-1.47%)
Dec 16, 2022 3.792 3.848 3.745 3.801 25,039,346 +0.02(+0.49%)
Dec 15, 2022 3.875 3.899 3.773 3.782 19,303,098 -0.19(-4.68%)
Dec 14, 2022 4.015 4.033 3.894 3.968 14,352,900 -0.07(-1.61%)
Dec 13, 2022 4.098 4.168 3.978 4.033 15,733,857 +0.08(+2.12%)
Dec 12, 2022 3.885 3.950 3.829 3.950 16,691,992 +0.04(+0.95%)
Dec 09, 2022 3.950 4.071 3.913 3.913 12,649,649 -0.05(-1.17%)
Dec 08, 2022 3.968 4.024 3.903 3.959 16,073,250 +0.02(+0.47%)
Dec 07, 2022 3.894 4.043 3.894 3.940 15,994,430 +0.08(+2.17%)
Dec 06, 2022 3.940 3.978 3.820 3.857 14,573,997 -0.06(-1.43%)
Dec 05, 2022 3.996 4.043 3.894 3.913 17,493,970 -0.12(-3.00%)
Dec 02, 2022 3.996 4.071 3.940 4.033 14,463,734 -0.04(-0.91%)
Dec 01, 2022 3.940 4.126 3.903 4.071 35,642,956 +0.23(+6.05%)
Nov 30, 2022 3.782 3.885 3.699 3.838 22,285,678 +0.17(+4.56%)
Nov 29, 2022 3.652 3.721 3.616 3.671 14,654,997 +0.06(+1.77%)
Nov 28, 2022 3.780 3.780 3.588 3.607 15,703,683 -0.16(-4.13%)
Nov 25, 2022 3.844 3.867 3.753 3.762 8,322,039 -0.05(-1.44%)
Nov 23, 2022 3.808 3.844 3.735 3.817 18,349,802 -0.04(-0.95%)
Nov 22, 2022 3.744 3.908 3.744 3.853 17,594,186 +0.16(+4.20%)
Nov 21, 2022 3.744 3.744 3.643 3.698 14,562,124 -0.05(-1.22%)
Nov 18, 2022 3.735 3.762 3.671 3.744 15,363,350 +0.02(+0.49%)
Nov 17, 2022 3.698 3.753 3.652 3.725 16,174,533 -0.05(-1.21%)
Nov 16, 2022 3.771 3.851 3.757 3.771 16,003,441 -0.04(-0.96%)
Nov 15, 2022 3.899 3.926 3.771 3.808 29,372,918 -0.05(-1.18%)
Nov 14, 2022 3.881 3.945 3.840 3.853 19,222,198 -0.08(-2.09%)
Nov 11, 2022 3.881 3.945 3.789 3.935 30,782,064 +0.07(+1.89%)
Nov 10, 2022 3.908 4.072 3.698 3.862 35,577,728 +0.15(+3.93%)
Nov 09, 2022 3.780 3.904 3.707 3.716 25,510,418 -0.10(-2.63%)
Nov 08, 2022 3.552 3.862 3.525 3.817 46,585,704 +0.26(+7.46%)
Nov 07, 2022 3.561 3.607 3.488 3.552 17,832,350 +0.03(+0.78%)
Nov 04, 2022 3.232 3.561 3.232 3.525 44,394,036 +0.44(+14.20%)
Nov 03, 2022 3.178 3.205 3.077 3.086 21,743,586 -0.12(-3.70%)
Nov 02, 2022 3.424 3.457 3.187 3.205 22,573,366 -0.20(-5.90%)
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.