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 (%)
Jun 30, 2023 4.593 4.603 4.411 4.564 16,264,164 -0.01(-0.21%)
Jun 29, 2023 4.373 4.603 4.344 4.574 17,763,606 +0.16(+3.69%)
Jun 28, 2023 4.373 4.459 4.373 4.411 7,086,096 -0.02(-0.43%)
Jun 27, 2023 4.478 4.507 4.359 4.430 8,550,285 -0.02(-0.43%)
Jun 26, 2023 4.450 4.478 4.402 4.450 5,775,872 +0.04(+0.87%)
Jun 23, 2023 4.440 4.545 4.392 4.411 7,584,768 -0.01(-0.22%)
Jun 22, 2023 4.373 4.454 4.363 4.421 7,994,104 -0.04(-0.86%)
Jun 21, 2023 4.392 4.478 4.344 4.459 7,034,661 +0.02(+0.43%)
Jun 20, 2023 4.603 4.612 4.430 4.440 10,927,795 -0.23(-4.92%)
Jun 16, 2023 4.689 4.770 4.627 4.670 32,874,558 +0.01(+0.21%)
Jun 15, 2023 4.622 4.679 4.612 4.660 7,768,774 -0.35(-7.05%)
May 08, 2023 5.033 5.061 4.967 5.014 7,559,793 -0.01(-0.19%)
May 05, 2023 4.900 5.056 4.839 5.023 12,014,717 -0.02(-0.37%)
May 04, 2023 5.033 5.193 4.995 5.042 19,873,906 +0.06(+1.14%)
May 03, 2023 4.948 5.047 4.934 4.985 13,310,827 +0.04(+0.76%)
May 02, 2023 4.721 4.957 4.693 4.948 15,231,312 +0.21(+4.38%)
May 01, 2023 4.825 4.863 4.721 4.740 9,901,942 -0.03(-0.59%)
Apr 28, 2023 4.778 4.815 4.721 4.768 9,519,168 -0.02(-0.39%)
Apr 27, 2023 4.731 4.797 4.655 4.787 10,167,865 +0.07(+1.40%)
Apr 26, 2023 4.797 4.825 4.721 4.721 11,421,233 -0.02(-0.40%)
Apr 25, 2023 4.702 4.759 4.636 4.740 11,028,824 +0.00(+0.00%)
Apr 24, 2023 4.683 4.749 4.646 4.740 11,012,362 +0.06(+1.21%)
Apr 21, 2023 4.740 4.759 4.636 4.683 15,058,370 -0.11(-2.36%)
Apr 20, 2023 4.797 4.839 4.778 4.797 12,994,863 +0.03(+0.59%)
Apr 19, 2023 4.768 4.849 4.759 4.768 11,328,468 -0.12(-2.51%)
Apr 18, 2023 4.910 5.014 4.872 4.891 10,853,723 +0.02(+0.39%)
Apr 17, 2023 4.985 5.004 4.863 4.872 13,774,643 -0.17(-3.37%)
Apr 14, 2023 4.919 5.061 4.872 5.042 21,672,454 +0.02(+0.38%)
Apr 13, 2023 4.957 5.052 4.948 5.023 20,398,830 +0.15(+3.10%)
Apr 12, 2023 4.957 4.995 4.834 4.872 14,313,272 +0.02(+0.39%)
Apr 11, 2023 4.797 4.891 4.759 4.853 15,332,067 +0.15(+3.21%)
Apr 10, 2023 4.674 4.721 4.617 4.702 10,768,084 -0.06(-1.19%)
Apr 06, 2023 4.702 4.768 4.655 4.759 12,812,957 -0.01(-0.20%)
Apr 05, 2023 4.815 4.825 4.636 4.768 17,808,724 -0.02(-0.39%)
Apr 04, 2023 4.504 4.815 4.480 4.787 25,514,806 +0.29(+6.51%)
Apr 03, 2023 4.466 4.579 4.401 4.494 17,465,516 +0.05(+1.06%)
Mar 31, 2023 4.494 4.523 4.409 4.447 14,568,471 -0.04(-0.84%)
Mar 30, 2023 4.485 4.494 4.405 4.485 15,839,998 +0.03(+0.64%)
Mar 29, 2023 4.306 4.504 4.296 4.457 24,472,880 +0.12(+2.83%)
Mar 28, 2023 4.173 4.353 4.121 4.334 26,074,246 +0.16(+3.85%)
Mar 27, 2023 3.994 4.183 3.985 4.173 18,092,898 +0.06(+1.38%)
Mar 24, 2023 4.051 4.155 4.003 4.117 14,313,355 +0.08(+2.11%)
Mar 23, 2023 4.013 4.060 3.947 4.032 14,728,143 +0.08(+1.91%)
Mar 22, 2023 3.918 4.013 3.862 3.956 20,309,644 +0.04(+0.96%)
Mar 21, 2023 3.966 3.975 3.862 3.918 18,393,072 -0.11(-2.81%)
Mar 20, 2023 3.937 4.041 3.890 4.032 23,523,530 +0.13(+3.39%)
Mar 17, 2023 3.673 3.918 3.626 3.900 42,993,272 +0.28(+7.83%)
Mar 16, 2023 3.616 3.626 3.494 3.616 20,767,854 +0.01(+0.26%)
Mar 15, 2023 3.664 3.706 3.531 3.607 18,569,812 +0.00(+0.00%)
Mar 14, 2023 3.588 3.616 3.522 3.607 11,908,026 +0.03(+0.79%)
Mar 13, 2023 3.484 3.626 3.446 3.579 33,484,550 +0.27(+8.29%)
Mar 10, 2023 3.295 3.435 3.286 3.305 16,250,572 +0.08(+2.34%)
Mar 09, 2023 3.295 3.324 3.210 3.229 7,604,756 -0.04(-1.16%)
Mar 08, 2023 3.324 3.361 3.248 3.267 10,719,722 -0.03(-0.86%)
Mar 07, 2023 3.418 3.427 3.272 3.295 15,434,249 -0.10(-3.02%)
Mar 06, 2023 3.444 3.477 3.379 3.398 9,703,694 -0.07(-2.13%)
Mar 03, 2023 3.500 3.509 3.444 3.472 9,179,887 +0.02(+0.54%)
Mar 02, 2023 3.435 3.463 3.412 3.453 12,156,813 -0.02(-0.53%)
Mar 01, 2023 3.453 3.518 3.416 3.472 14,906,247 +0.08(+2.46%)
Feb 28, 2023 3.370 3.435 3.342 3.389 12,182,807 +0.03(+0.83%)
Feb 27, 2023 3.370 3.407 3.352 3.361 11,110,103 +0.01(+0.28%)
Feb 24, 2023 3.342 3.370 3.305 3.352 15,330,322 -0.05(-1.36%)
Feb 23, 2023 3.444 3.458 3.361 3.398 17,022,468 -0.03(-0.81%)
Feb 22, 2023 3.481 3.504 3.389 3.426 22,180,492 -0.08(-2.37%)
Feb 21, 2023 3.537 3.602 3.500 3.509 14,328,980 -0.06(-1.81%)
Feb 17, 2023 3.602 3.602 3.481 3.574 21,903,948 -0.06(-1.78%)
Feb 16, 2023 3.676 3.681 3.490 3.639 25,727,596 +0.00(+0.00%)
Feb 15, 2023 3.768 3.768 3.611 3.639 19,320,616 -0.20(-5.30%)
Feb 14, 2023 3.852 3.898 3.777 3.842 12,486,140 -0.03(-0.72%)
Feb 13, 2023 3.870 3.907 3.815 3.870 10,739,879 -0.01(-0.24%)
Feb 10, 2023 3.944 3.963 3.833 3.879 15,655,753 -0.06(-1.41%)
Feb 09, 2023 4.074 4.092 3.916 3.935 11,960,234 -0.07(-1.85%)
Feb 08, 2023 4.083 4.092 4.000 4.009 10,083,196 -0.05(-1.14%)
Feb 07, 2023 4.055 4.111 3.990 4.055 10,934,723 +0.03(+0.69%)
Feb 06, 2023 4.046 4.083 3.995 4.027 15,305,596 -0.03(-0.69%)
Feb 03, 2023 4.120 4.157 4.027 4.055 19,408,542 -0.20(-4.78%)
Feb 02, 2023 4.416 4.444 4.222 4.259 14,512,290 -0.13(-2.95%)
Feb 01, 2023 4.277 4.426 4.240 4.389 16,770,861 +0.09(+2.16%)
Jan 31, 2023 4.259 4.305 4.223 4.296 14,156,882 +0.01(+0.22%)
Jan 30, 2023 4.379 4.416 4.287 4.287 13,473,748 -0.15(-3.34%)
Jan 27, 2023 4.453 4.463 4.370 4.435 11,686,196 -0.06(-1.24%)
Jan 26, 2023 4.500 4.537 4.416 4.490 11,531,857 -0.03(-0.61%)
Jan 25, 2023 4.426 4.527 4.407 4.518 13,079,699 +0.06(+1.24%)
Jan 24, 2023 4.370 4.463 4.166 4.463 16,677,723 +0.07(+1.69%)
Jan 23, 2023 4.342 4.393 4.296 4.389 14,986,820 +0.02(+0.42%)
Jan 20, 2023 4.314 4.395 4.287 4.370 11,841,968 +0.03(+0.64%)
Jan 19, 2023 4.194 4.361 4.157 4.342 15,334,659 +0.12(+2.85%)
Jan 18, 2023 4.342 4.380 4.222 4.222 11,881,109 -0.05(-1.08%)
Jan 17, 2023 4.389 4.398 4.245 4.268 14,721,524 -0.12(-2.74%)
Jan 13, 2023 4.314 4.426 4.296 4.389 17,951,890 +0.07(+1.72%)
Jan 12, 2023 4.324 4.342 4.213 4.314 18,478,926 +0.09(+2.19%)
Jan 11, 2023 4.277 4.305 4.213 4.222 14,146,666 -0.05(-1.08%)
Jan 10, 2023 4.194 4.277 4.166 4.268 29,877,486 +0.08(+1.99%)
Jan 09, 2023 4.287 4.305 4.176 4.185 14,430,938 -0.05(-1.09%)
Jan 06, 2023 4.139 4.250 4.074 4.231 21,388,452 +0.12(+2.93%)
Jan 05, 2023 4.111 4.125 4.041 4.111 19,205,828 -0.08(-1.99%)
Jan 04, 2023 4.037 4.222 4.018 4.194 29,665,296 +0.24(+6.09%)
Jan 03, 2023 3.842 4.046 3.842 3.953 17,546,022 +0.17(+4.40%)
Dec 30, 2022 3.824 3.828 3.740 3.787 7,328,584 -0.05(-1.21%)
Dec 29, 2022 3.815 3.870 3.815 3.833 8,216,865 +0.04(+0.98%)
Dec 28, 2022 3.889 3.916 3.768 3.796 9,843,864 -0.13(-3.30%)
Dec 27, 2022 3.879 3.972 3.852 3.926 11,810,292 +0.06(+1.68%)
Dec 23, 2022 3.852 3.907 3.777 3.861 9,048,803 +0.02(+0.48%)
Dec 22, 2022 3.861 3.861 3.740 3.842 12,432,208 -0.06(-1.66%)
Dec 21, 2022 3.926 3.940 3.889 3.907 11,179,195 +0.03(+0.72%)
Dec 20, 2022 3.805 3.916 3.796 3.879 13,604,932 +0.15(+3.97%)
Dec 19, 2022 3.815 3.833 3.722 3.731 10,200,072 -0.06(-1.47%)
Dec 16, 2022 3.777 3.833 3.731 3.787 25,133,954 +0.02(+0.49%)
Dec 15, 2022 3.861 3.884 3.759 3.768 19,376,032 -0.19(-4.68%)
Dec 14, 2022 4.000 4.018 3.879 3.953 14,407,130 -0.06(-1.61%)
Dec 13, 2022 4.083 4.152 3.963 4.018 15,793,305 +0.08(+2.12%)
Dec 12, 2022 3.870 3.935 3.815 3.935 16,755,060 +0.04(+0.95%)
Dec 09, 2022 3.935 4.055 3.898 3.898 12,697,444 -0.05(-1.17%)
Dec 08, 2022 3.953 4.009 3.889 3.944 16,133,980 +0.02(+0.47%)
Dec 07, 2022 3.879 4.027 3.879 3.926 16,054,863 +0.08(+2.17%)
Dec 06, 2022 3.926 3.963 3.805 3.842 14,629,063 -0.06(-1.43%)
Dec 05, 2022 3.981 4.027 3.879 3.898 17,560,068 -0.12(-3.00%)
Dec 02, 2022 3.981 4.055 3.926 4.018 14,518,383 -0.04(-0.91%)
Dec 01, 2022 3.926 4.111 3.889 4.055 35,777,628 +0.23(+6.05%)
Nov 30, 2022 3.768 3.870 3.685 3.824 22,369,882 +0.17(+4.56%)
Nov 29, 2022 3.639 3.707 3.602 3.657 14,710,369 +0.06(+1.77%)
Nov 28, 2022 3.766 3.766 3.575 3.593 15,763,017 -0.15(-4.13%)
Nov 25, 2022 3.830 3.852 3.739 3.748 8,353,483 -0.05(-1.44%)
Nov 23, 2022 3.793 3.830 3.721 3.802 18,419,134 -0.04(-0.95%)
Nov 22, 2022 3.730 3.893 3.730 3.839 17,660,664 +0.15(+4.20%)
Nov 21, 2022 3.730 3.730 3.630 3.684 14,617,145 -0.05(-1.22%)
Nov 18, 2022 3.721 3.748 3.657 3.730 15,421,398 +0.02(+0.49%)
Nov 17, 2022 3.684 3.739 3.639 3.711 16,235,646 -0.05(-1.21%)
Nov 16, 2022 3.757 3.837 3.743 3.757 16,063,908 -0.04(-0.96%)
Nov 15, 2022 3.884 3.912 3.757 3.793 29,483,900 -0.05(-1.19%)
Nov 14, 2022 3.866 3.930 3.825 3.839 19,294,826 -0.08(-2.09%)
Nov 11, 2022 3.866 3.930 3.775 3.921 30,898,370 +0.07(+1.89%)
Nov 10, 2022 3.893 4.057 3.684 3.848 35,712,152 +0.15(+3.93%)
Nov 09, 2022 3.766 3.889 3.693 3.702 25,606,806 -0.10(-2.63%)
Nov 08, 2022 3.539 3.848 3.511 3.802 46,761,724 +0.26(+7.45%)
Nov 07, 2022 3.548 3.593 3.475 3.539 17,899,728 +0.03(+0.78%)
Nov 04, 2022 3.220 3.548 3.220 3.511 44,561,772 +0.44(+14.20%)
Nov 03, 2022 3.166 3.193 3.066 3.075 21,825,742 -0.12(-3.70%)
Nov 02, 2022 3.411 3.444 3.175 3.193 22,658,658 -0.20(-5.90%)
Nov 01, 2022 3.402 3.457 3.384 3.393 12,438,222 +0.09(+2.75%)
Oct 31, 2022 3.284 3.348 3.257 3.302 11,182,929 -0.03(-0.82%)
Oct 28, 2022 3.293 3.338 3.257 3.329 15,335,941 -0.02(-0.54%)
Oct 27, 2022 3.384 3.448 3.329 3.348 15,857,964 -0.04(-1.08%)
Oct 26, 2022 3.320 3.448 3.320 3.384 20,266,210 +0.10(+3.05%)
Oct 25, 2022 3.229 3.307 3.229 3.284 14,943,297 +0.06(+1.98%)
Oct 24, 2022 3.211 3.229 3.157 3.220 14,687,149 -0.04(-1.12%)
Oct 21, 2022 3.102 3.293 3.093 3.257 20,576,818 +0.15(+4.99%)
Oct 20, 2022 3.029 3.193 3.029 3.102 21,958,070 +0.06(+2.10%)
Oct 19, 2022 3.056 3.088 3.002 3.038 18,234,384 -0.08(-2.62%)
Oct 18, 2022 3.138 3.175 3.056 3.120 19,132,190 +0.01(+0.29%)
Oct 17, 2022 3.147 3.170 3.088 3.111 15,779,191 +0.06(+2.09%)
Oct 14, 2022 3.193 3.216 3.038 3.047 16,533,829 -0.18(-5.63%)
Oct 13, 2022 3.202 3.238 3.029 3.229 26,682,092 -0.08(-2.47%)
Oct 12, 2022 3.311 3.402 3.257 3.311 14,639,231 -0.01(-0.27%)
Oct 11, 2022 3.338 3.402 3.257 3.320 17,319,912 -0.02(-0.54%)
Oct 10, 2022 3.357 3.475 3.316 3.338 12,437,447 -0.06(-1.87%)
Oct 07, 2022 3.466 3.529 3.393 3.402 20,133,132 -0.15(-4.10%)
Oct 06, 2022 3.539 3.602 3.466 3.548 19,473,758 -0.03(-0.76%)
Oct 05, 2022 3.539 3.575 3.448 3.575 23,734,028 -0.07(-2.00%)
Oct 04, 2022 3.675 3.702 3.602 3.648 23,527,446 +0.05(+1.52%)
Oct 03, 2022 3.502 3.620 3.493 3.593 24,704,628 +0.17(+5.05%)
Sep 30, 2022 3.302 3.500 3.243 3.420 30,403,580 +0.15(+4.74%)
Sep 29, 2022 3.166 3.293 3.166 3.266 21,923,110 +0.06(+1.99%)
Sep 28, 2022 3.066 3.248 3.020 3.202 31,817,964 +0.22(+7.32%)
Sep 27, 2022 3.038 3.111 2.975 2.984 18,174,442 +0.03(+0.92%)
Sep 26, 2022 2.975 3.061 2.893 2.956 22,681,232 -0.05(-1.81%)
Sep 23, 2022 3.111 3.120 2.956 3.011 20,281,408 -0.22(-6.76%)
Sep 22, 2022 3.238 3.316 3.175 3.229 19,963,888 +0.01(+0.28%)
Sep 21, 2022 3.211 3.338 3.157 3.220 23,378,392 +0.03(+0.85%)
Sep 20, 2022 3.229 3.257 3.166 3.193 17,001,014 -0.12(-3.57%)
Sep 19, 2022 2.993 3.338 2.947 3.311 44,211,784 +0.32(+10.64%)
Sep 16, 2022 2.956 3.084 2.884 2.993 24,136,498 -0.01(-0.30%)
Sep 15, 2022 3.038 3.120 2.966 3.002 15,962,259 -0.07(-2.37%)
Sep 14, 2022 3.102 3.175 3.075 3.075 9,202,710 -0.02(-0.59%)
Sep 13, 2022 3.102 3.184 3.075 3.093 10,795,768 -0.15(-4.49%)
Sep 12, 2022 3.284 3.311 3.211 3.238 14,347,932 +0.01(+0.28%)
Sep 09, 2022 3.202 3.248 3.147 3.229 10,112,401 +0.09(+2.90%)
Sep 08, 2022 3.075 3.147 3.047 3.138 11,731,443 +0.03(+0.88%)
Sep 07, 2022 2.993 3.138 2.934 3.111 14,865,526 +0.12(+3.95%)
Sep 06, 2022 3.029 3.122 2.966 2.993 12,236,968 +0.01(+0.30%)
Sep 02, 2022 2.911 3.056 2.888 2.984 18,143,802 +0.15(+5.47%)
Sep 01, 2022 2.920 2.929 2.811 2.829 16,208,359 -0.15(-5.18%)
Aug 31, 2022 2.993 3.066 2.979 2.984 17,308,310 -0.02(-0.61%)
Aug 30, 2022 3.102 3.111 2.984 3.002 16,331,222 -0.08(-2.65%)
Aug 29, 2022 3.093 3.166 3.056 3.084 14,572,883 -0.03(-0.88%)
Aug 26, 2022 3.329 3.348 3.075 3.111 20,260,444 -0.23(-6.81%)
Aug 25, 2022 3.348 3.357 3.275 3.338 12,167,764 +0.03(+0.82%)
Aug 24, 2022 3.193 3.311 3.147 3.311 19,716,050 +0.10(+3.12%)
Aug 23, 2022 3.175 3.311 3.157 3.211 12,503,318 +0.05(+1.44%)
Aug 22, 2022 3.138 3.220 3.116 3.166 14,573,994 -0.04(-1.14%)
Aug 19, 2022 3.147 3.220 3.075 3.202 36,840,764 +0.03(+0.86%)
Aug 18, 2022 3.066 3.184 3.056 3.175 18,474,654 +0.09(+2.95%)
Aug 17, 2022 3.184 3.193 3.070 3.084 18,714,012 -0.07(-2.34%)
Aug 16, 2022 3.131 3.175 3.095 3.158 10,811,684 +0.01(+0.28%)
Aug 15, 2022 3.122 3.167 3.095 3.149 12,779,363 -0.06(-1.94%)
Aug 12, 2022 3.158 3.256 3.158 3.211 11,386,774 +0.07(+2.27%)
Aug 11, 2022 3.175 3.238 3.131 3.140 19,033,540 +0.01(+0.28%)
Aug 10, 2022 3.104 3.202 3.086 3.131 18,190,894 +0.05(+1.74%)
Aug 09, 2022 3.122 3.140 3.006 3.077 12,590,158 -0.02(-0.58%)
Aug 08, 2022 3.051 3.175 3.024 3.095 17,459,324 +0.11(+3.58%)
Aug 05, 2022 3.033 3.033 2.926 2.988 26,970,834 -0.12(-3.74%)
Aug 04, 2022 3.033 3.167 2.993 3.104 19,596,122 +0.12(+4.19%)
Aug 03, 2022 3.077 3.086 2.917 2.979 19,968,390 -0.08(-2.62%)
Aug 02, 2022 3.095 3.202 3.060 3.060 23,072,028 -0.02(-0.58%)
Aug 01, 2022 3.042 3.122 3.042 3.077 14,201,236 +0.04(+1.17%)
Jul 29, 2022 3.042 3.086 2.935 3.042 23,505,722 +0.04(+1.19%)
Jul 28, 2022 2.917 3.006 2.841 3.006 38,846,968 +0.12(+4.33%)
Jul 27, 2022 2.801 2.890 2.761 2.881 20,843,218 +0.11(+3.86%)
Jul 26, 2022 2.801 2.850 2.747 2.774 23,775,174 -0.02(-0.64%)
Jul 25, 2022 2.917 2.917 2.756 2.792 26,158,692 -0.11(-3.69%)
Jul 22, 2022 2.952 3.068 2.890 2.899 27,608,424 +0.00(+0.00%)
Jul 21, 2022 2.872 2.944 2.828 2.899 21,041,398 +0.03(+0.93%)
Jul 20, 2022 2.926 2.961 2.863 2.872 17,468,076 -0.05(-1.83%)
Jul 19, 2022 2.908 2.970 2.863 2.926 22,414,970 +0.06(+2.18%)
Jul 18, 2022 2.819 2.908 2.792 2.863 29,835,118 +0.11(+3.88%)
Jul 15, 2022 2.845 2.845 2.676 2.756 22,933,838 -0.04(-1.28%)
Jul 14, 2022 2.872 2.872 2.712 2.792 34,824,016 -0.20(-6.57%)
Jul 13, 2022 2.872 3.077 2.872 2.988 21,584,554 +0.08(+2.76%)
Jul 12, 2022 2.961 2.997 2.863 2.908 14,593,832 -0.06(-2.10%)
Jul 11, 2022 2.952 3.051 2.917 2.970 11,949,892 -0.02(-0.60%)
Jul 08, 2022 3.015 3.051 2.935 2.988 19,306,788 -0.04(-1.18%)
Jul 07, 2022 2.997 3.095 2.970 3.024 19,337,518 +0.04(+1.50%)
Jul 06, 2022 3.015 3.024 2.872 2.979 23,687,648 -0.01(-0.30%)
Jul 05, 2022 3.202 3.229 2.903 2.988 34,720,792 -0.31(-9.46%)
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.