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 (%)
Oct 31, 2022 3.290 3.354 3.263 3.308 11,161,769 -0.03(-0.82%)
Oct 28, 2022 3.299 3.345 3.263 3.336 15,306,922 -0.02(-0.54%)
Oct 27, 2022 3.390 3.454 3.336 3.354 15,827,958 -0.04(-1.08%)
Oct 26, 2022 3.327 3.454 3.326 3.390 20,227,862 +0.10(+3.05%)
Oct 25, 2022 3.235 3.313 3.235 3.290 14,915,021 +0.06(+1.98%)
Oct 24, 2022 3.217 3.235 3.163 3.226 14,659,358 -0.04(-1.12%)
Oct 21, 2022 3.108 3.299 3.099 3.263 20,537,882 +0.15(+4.99%)
Oct 20, 2022 3.035 3.199 3.035 3.108 21,916,520 +0.06(+2.10%)
Oct 19, 2022 3.062 3.094 3.008 3.044 18,199,882 -0.08(-2.62%)
Oct 18, 2022 3.144 3.181 3.062 3.126 19,095,988 +0.01(+0.29%)
Oct 17, 2022 3.153 3.176 3.094 3.117 15,749,334 +0.06(+2.09%)
Oct 14, 2022 3.199 3.222 3.044 3.053 16,502,544 -0.18(-5.63%)
Oct 13, 2022 3.208 3.245 3.035 3.235 26,631,604 -0.08(-2.47%)
Oct 12, 2022 3.317 3.409 3.263 3.317 14,611,531 -0.01(-0.27%)
Oct 11, 2022 3.345 3.409 3.263 3.327 17,287,140 -0.02(-0.55%)
Oct 10, 2022 3.363 3.482 3.322 3.345 12,413,913 -0.06(-1.87%)
Oct 07, 2022 3.472 3.536 3.399 3.409 20,095,036 -0.15(-4.10%)
Oct 06, 2022 3.545 3.609 3.472 3.554 19,436,910 -0.03(-0.76%)
Oct 05, 2022 3.545 3.582 3.454 3.582 23,689,118 -0.07(-1.99%)
Oct 04, 2022 3.682 3.709 3.609 3.655 23,482,926 +0.05(+1.52%)
Oct 03, 2022 3.509 3.627 3.500 3.600 24,657,882 +0.17(+5.05%)
Sep 30, 2022 3.308 3.507 3.249 3.427 30,346,050 +0.15(+4.74%)
Sep 29, 2022 3.172 3.299 3.172 3.272 21,881,626 +0.06(+1.99%)
Sep 28, 2022 3.071 3.254 3.026 3.208 31,757,758 +0.22(+7.32%)
Sep 27, 2022 3.044 3.117 2.980 2.989 18,140,052 +0.03(+0.92%)
Sep 26, 2022 2.980 3.067 2.898 2.962 22,638,316 -0.05(-1.81%)
Sep 23, 2022 3.117 3.126 2.962 3.017 20,243,030 -0.22(-6.76%)
Sep 22, 2022 3.245 3.322 3.181 3.235 19,926,112 +0.01(+0.28%)
Sep 21, 2022 3.217 3.345 3.163 3.226 23,334,156 +0.03(+0.85%)
Sep 20, 2022 3.235 3.263 3.172 3.199 16,968,844 -0.12(-3.57%)
Sep 19, 2022 2.998 3.345 2.953 3.317 44,128,124 +0.32(+10.64%)
Sep 16, 2022 2.962 3.090 2.889 2.998 24,090,826 -0.01(-0.30%)
Sep 15, 2022 3.044 3.126 2.971 3.008 15,932,055 -0.07(-2.37%)
Sep 14, 2022 3.108 3.181 3.080 3.080 9,185,296 -0.02(-0.59%)
Sep 13, 2022 3.108 3.190 3.080 3.099 10,775,340 -0.15(-4.49%)
Sep 12, 2022 3.290 3.317 3.217 3.245 14,320,783 +0.01(+0.28%)
Sep 09, 2022 3.208 3.254 3.153 3.235 10,093,266 +0.09(+2.90%)
Sep 08, 2022 3.080 3.153 3.053 3.144 11,709,244 +0.03(+0.88%)
Sep 07, 2022 2.998 3.144 2.939 3.117 14,837,397 +0.12(+3.95%)
Sep 06, 2022 3.035 3.128 2.971 2.998 12,213,813 +0.01(+0.30%)
Sep 02, 2022 2.916 3.062 2.894 2.989 18,109,470 +0.15(+5.47%)
Sep 01, 2022 2.926 2.935 2.816 2.834 16,177,689 -0.15(-5.18%)
Aug 31, 2022 2.998 3.071 2.985 2.989 17,275,560 -0.02(-0.61%)
Aug 30, 2022 3.108 3.117 2.989 3.008 16,300,320 -0.08(-2.65%)
Aug 29, 2022 3.099 3.172 3.062 3.090 14,545,307 -0.03(-0.88%)
Aug 26, 2022 3.336 3.354 3.080 3.117 20,222,106 -0.23(-6.81%)
Aug 25, 2022 3.354 3.363 3.281 3.345 12,144,740 +0.03(+0.82%)
Aug 24, 2022 3.199 3.317 3.153 3.317 19,678,744 +0.10(+3.12%)
Aug 23, 2022 3.181 3.317 3.163 3.217 12,479,659 +0.05(+1.44%)
Aug 22, 2022 3.144 3.226 3.122 3.172 14,546,417 -0.04(-1.14%)
Aug 19, 2022 3.153 3.226 3.080 3.208 36,771,052 +0.03(+0.86%)
Aug 18, 2022 3.071 3.190 3.062 3.181 18,439,696 +0.09(+2.95%)
Aug 17, 2022 3.190 3.199 3.076 3.090 18,678,602 -0.07(-2.34%)
Aug 16, 2022 3.137 3.182 3.101 3.164 10,791,225 +0.01(+0.28%)
Aug 15, 2022 3.128 3.173 3.101 3.155 12,755,180 -0.06(-1.94%)
Aug 12, 2022 3.164 3.262 3.164 3.217 11,365,226 +0.07(+2.27%)
Aug 11, 2022 3.182 3.244 3.137 3.146 18,997,522 +0.01(+0.29%)
Aug 10, 2022 3.110 3.208 3.092 3.137 18,156,472 +0.05(+1.74%)
Aug 09, 2022 3.128 3.146 3.012 3.083 12,566,334 -0.02(-0.58%)
Aug 08, 2022 3.056 3.181 3.030 3.101 17,426,284 +0.11(+3.58%)
Aug 05, 2022 3.039 3.039 2.931 2.994 26,919,798 -0.12(-3.74%)
Aug 04, 2022 3.039 3.173 2.998 3.110 19,559,040 +0.13(+4.19%)
Aug 03, 2022 3.083 3.092 2.922 2.985 19,930,604 -0.08(-2.62%)
Aug 02, 2022 3.101 3.208 3.065 3.065 23,028,370 -0.02(-0.58%)
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.