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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 29, 2022 4.551 4.613 4.437 4.455 18,703,874 -0.04(-0.97%)
Apr 28, 2022 4.437 4.507 4.393 4.499 18,857,110 +0.07(+1.58%)
Apr 27, 2022 4.472 4.560 4.411 4.428 18,924,944 -0.03(-0.59%)
Apr 26, 2022 4.674 4.683 4.437 4.455 20,580,848 -0.21(-4.51%)
Apr 25, 2022 4.648 4.740 4.577 4.665 26,841,452 -0.15(-3.10%)
Apr 22, 2022 4.928 4.981 4.775 4.814 33,064,234 -0.20(-4.02%)
Apr 21, 2022 5.235 5.235 4.955 5.016 29,764,912 -0.25(-4.67%)
Apr 20, 2022 5.261 5.296 5.086 5.261 22,683,722 -0.04(-0.83%)
Apr 19, 2022 5.305 5.375 5.226 5.305 17,756,968 -0.04(-0.66%)
Apr 18, 2022 5.419 5.498 5.340 5.340 15,976,944 -0.04(-0.81%)
Apr 14, 2022 5.367 5.419 5.270 5.384 14,398,327 +0.00(+0.00%)
Apr 13, 2022 5.437 5.467 5.349 5.384 17,548,168 +0.01(+0.16%)
Apr 12, 2022 5.454 5.511 5.358 5.375 27,111,622 +0.02(+0.33%)
Apr 11, 2022 5.507 5.560 5.327 5.358 21,404,178 -0.09(-1.61%)
Apr 08, 2022 5.296 5.463 5.253 5.446 24,390,356 +0.23(+4.37%)
Apr 07, 2022 5.156 5.296 5.086 5.218 31,210,428 +0.08(+1.54%)
Apr 06, 2022 5.156 5.165 4.998 5.139 22,924,940 +0.00(+0.00%)
Apr 05, 2022 5.340 5.454 5.069 5.139 29,812,060 -0.14(-2.66%)
Apr 04, 2022 5.305 5.419 5.200 5.279 15,694,746 +0.00(+0.00%)
Apr 01, 2022 5.121 5.305 5.104 5.279 14,149,205 +0.12(+2.38%)
Mar 31, 2022 5.182 5.253 5.095 5.156 19,769,824 -0.04(-0.68%)
Mar 30, 2022 5.042 5.218 5.042 5.191 23,596,408 +0.14(+2.78%)
Mar 29, 2022 4.840 5.077 4.797 5.051 24,080,556 +0.15(+3.04%)
Mar 28, 2022 4.955 4.998 4.876 4.902 12,809,281 -0.12(-2.44%)
Mar 25, 2022 4.946 5.033 4.911 5.025 14,057,561 +0.06(+1.24%)
Mar 24, 2022 5.025 5.042 4.937 4.963 17,273,112 -0.02(-0.35%)
Mar 23, 2022 5.016 5.033 4.937 4.981 17,988,688 +0.02(+0.35%)
Mar 22, 2022 4.990 5.007 4.893 4.963 16,886,684 -0.04(-0.88%)
Mar 21, 2022 4.902 5.099 4.893 5.007 15,527,678 +0.11(+2.33%)
Mar 18, 2022 4.928 4.968 4.849 4.893 36,531,552 -0.09(-1.76%)
Mar 17, 2022 4.893 5.085 4.893 4.981 19,123,586 +0.14(+2.90%)
Mar 16, 2022 4.735 4.849 4.691 4.840 21,465,306 +0.11(+2.41%)
Mar 15, 2022 4.534 4.788 4.501 4.726 26,479,520 +0.08(+1.70%)
Mar 14, 2022 4.884 4.902 4.569 4.648 30,630,192 -0.29(-5.86%)
Mar 11, 2022 4.858 4.994 4.836 4.937 19,850,070 -0.05(-1.05%)
Mar 10, 2022 4.955 5.060 4.919 4.990 22,971,422 +0.07(+1.43%)
Mar 09, 2022 4.709 4.944 4.683 4.919 26,030,492 +0.01(+0.18%)
Mar 08, 2022 4.840 5.095 4.797 4.911 53,842,084 +0.11(+2.38%)
Mar 07, 2022 4.718 4.849 4.648 4.797 35,781,144 +0.02(+0.37%)
Mar 04, 2022 4.535 4.821 4.535 4.779 30,849,334 +0.17(+3.59%)
Mar 03, 2022 4.439 4.666 4.435 4.614 42,633,292 -0.14(-2.94%)
Mar 02, 2022 4.448 4.770 4.439 4.753 33,019,070 +0.23(+5.01%)
Mar 01, 2022 4.404 4.544 4.387 4.526 35,898,040 +0.16(+3.59%)
Feb 28, 2022 4.736 4.779 4.361 4.369 63,797,068 -0.45(-9.40%)
Feb 25, 2022 4.587 4.875 4.661 4.823 28,830,984 +0.18(+3.95%)
Feb 24, 2022 4.910 4.910 4.535 4.640 49,213,640 -0.16(-3.27%)
Feb 23, 2022 4.814 4.910 4.753 4.797 25,290,324 -0.01(-0.18%)
Feb 22, 2022 5.076 5.102 4.762 4.805 34,984,952 -0.27(-5.33%)
Feb 18, 2022 5.076 0 +0.01(+0.17%)
Feb 17, 2022 5.119 5.224 4.875 5.067 53,442,908 -0.04(-0.85%)
Feb 16, 2022 5.032 5.163 5.028 5.111 23,389,486 +0.12(+2.45%)
Feb 15, 2022 4.875 5.015 4.840 4.989 18,075,932 -0.02(-0.35%)
Feb 14, 2022 5.006 5.084 4.923 5.006 24,820,900 +0.03(+0.53%)
Feb 11, 2022 4.770 5.050 4.753 4.980 33,541,570 +0.23(+4.77%)
Feb 10, 2022 4.884 4.975 4.718 4.753 22,354,426 -0.17(-3.54%)
Feb 09, 2022 4.980 5.006 4.919 4.927 11,666,858 -0.02(-0.35%)
Feb 08, 2022 4.832 4.954 4.814 4.945 16,111,935 +0.11(+2.35%)
Feb 07, 2022 4.788 4.875 4.727 4.832 16,602,799 +0.12(+2.59%)
Feb 04, 2022 4.675 4.784 4.666 4.709 13,177,641 +0.02(+0.37%)
Feb 03, 2022 4.744 4.692 15,296,775 -0.10(-2.00%)
Feb 02, 2022 4.797 4.884 4.709 4.788 26,522,458 +0.02(+0.37%)
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.