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 (%)
Jun 30, 2022 3.316 3.342 3.173 3.199 21,099,290 -0.15(-4.53%)
Jun 29, 2022 3.432 3.432 3.280 3.351 19,604,206 -0.05(-1.58%)
Jun 28, 2022 3.673 3.700 3.396 3.405 28,433,618 -0.26(-7.07%)
Jun 27, 2022 3.610 3.664 3.530 3.664 17,935,944 +0.09(+2.50%)
Jun 24, 2022 3.548 3.593 3.423 3.575 24,813,862 +0.03(+0.76%)
Jun 23, 2022 3.727 3.749 3.530 3.548 28,732,618 -0.19(-5.02%)
Jun 22, 2022 3.762 3.870 3.709 3.736 19,919,718 -0.02(-0.48%)
Jun 21, 2022 3.628 3.838 3.619 3.753 28,337,204 +0.09(+2.44%)
Jun 17, 2022 3.682 3.767 3.588 3.664 108,744,640 -0.04(-0.97%)
Jun 16, 2022 3.628 3.758 3.539 3.700 50,060,460 +0.01(+0.24%)
Jun 15, 2022 3.691 3.798 3.561 3.691 46,048,308 +0.04(+1.23%)
Jun 14, 2022 3.807 3.807 3.566 3.646 42,347,308 -0.14(-3.77%)
Jun 13, 2022 3.941 3.995 3.780 3.789 45,516,528 -0.26(-6.40%)
Jun 10, 2022 3.789 4.084 3.736 4.048 18,346,482 +0.19(+4.86%)
Jun 09, 2022 3.986 3.995 3.861 3.861 18,951,548 -0.16(-4.00%)
Jun 08, 2022 4.013 4.057 3.959 4.022 14,607,479 -0.01(-0.22%)
Jun 07, 2022 3.977 4.035 3.950 4.030 8,499,223 +0.03(+0.67%)
Jun 06, 2022 4.120 4.120 3.950 4.004 15,388,554 -0.06(-1.54%)
Jun 03, 2022 4.138 4.187 4.039 4.066 20,910,508 -0.13(-2.98%)
Jun 02, 2022 4.013 4.227 4.013 4.191 16,039,002 +0.23(+5.87%)
Jun 01, 2022 4.039 4.048 3.914 3.959 12,810,351 -0.00(-0.05%)
May 31, 2022 3.987 4.075 3.908 3.961 17,344,850 -0.04(-1.10%)
May 27, 2022 4.093 4.111 3.989 4.005 12,397,048 -0.04(-0.87%)
May 26, 2022 4.014 4.082 3.979 4.040 16,151,048 +0.01(+0.22%)
May 25, 2022 3.987 4.084 3.957 4.031 21,078,606 -0.04(-0.87%)
May 24, 2022 3.970 4.093 3.952 4.067 16,419,985 +0.10(+2.44%)
May 23, 2022 4.049 4.084 3.926 3.970 9,087,001 +0.01(+0.22%)
May 20, 2022 4.005 4.045 3.866 3.961 17,260,958 -0.01(-0.22%)
May 19, 2022 3.882 4.014 3.855 3.970 25,660,352 +0.18(+4.88%)
May 18, 2022 3.794 3.864 3.723 3.785 22,851,220 -0.06(-1.60%)
May 17, 2022 3.838 3.899 3.767 3.847 18,097,668 +0.08(+2.10%)
May 16, 2022 3.653 3.811 3.653 3.767 21,382,532 +0.11(+2.88%)
May 13, 2022 3.547 3.671 3.450 3.662 36,728,172 +0.09(+2.46%)
May 12, 2022 3.723 3.732 3.468 3.574 33,132,590 -0.23(-6.02%)
May 11, 2022 4.031 4.080 3.750 3.803 34,081,268 -0.22(-5.47%)
May 10, 2022 4.084 4.111 3.919 4.023 29,777,012 -0.02(-0.44%)
May 09, 2022 4.199 4.234 4.005 4.040 25,190,496 -0.29(-6.71%)
May 06, 2022 4.366 4.392 4.278 4.331 17,692,178 -0.07(-1.60%)
May 05, 2022 4.586 4.586 4.313 4.401 23,577,812 -0.16(-3.47%)
May 04, 2022 4.445 4.568 4.375 4.560 18,936,508 +0.11(+2.57%)
May 03, 2022 4.401 4.516 4.375 4.445 17,511,728 +0.06(+1.41%)
May 02, 2022 4.383 4.401 4.251 4.383 23,282,234 -0.09(-1.97%)
Apr 29, 2022 4.568 4.630 4.454 4.471 18,633,470 -0.04(-0.97%)
Apr 28, 2022 4.454 4.524 4.410 4.516 18,786,128 +0.07(+1.58%)
Apr 27, 2022 4.489 4.577 4.427 4.445 18,853,708 -0.03(-0.59%)
Apr 26, 2022 4.692 4.700 4.454 4.471 20,503,378 -0.21(-4.51%)
Apr 25, 2022 4.665 4.758 4.595 4.683 26,740,416 -0.15(-3.10%)
Apr 22, 2022 4.947 5.000 4.793 4.832 32,939,776 -0.20(-4.02%)
Apr 21, 2022 5.255 5.255 4.973 5.035 29,652,874 -0.25(-4.67%)
Apr 20, 2022 5.281 5.316 5.105 5.281 22,598,338 -0.04(-0.83%)
Apr 19, 2022 5.325 5.396 5.246 5.325 17,690,128 -0.04(-0.66%)
Apr 18, 2022 5.440 5.519 5.361 5.361 15,916,805 -0.04(-0.81%)
Apr 14, 2022 5.387 5.440 5.290 5.405 14,344,130 +0.00(+0.00%)
Apr 13, 2022 5.457 5.488 5.369 5.405 17,482,114 +0.01(+0.16%)
Apr 12, 2022 5.475 5.532 5.378 5.396 27,009,572 +0.02(+0.33%)
Apr 11, 2022 5.528 5.581 5.347 5.378 21,323,610 -0.09(-1.61%)
Apr 08, 2022 5.316 5.484 5.272 5.466 24,298,546 +0.23(+4.37%)
Apr 07, 2022 5.176 5.316 5.105 5.237 31,092,948 +0.08(+1.54%)
Apr 06, 2022 5.176 5.184 5.017 5.158 22,838,648 +0.00(+0.00%)
Apr 05, 2022 5.361 5.475 5.088 5.158 29,699,844 -0.14(-2.66%)
Apr 04, 2022 5.325 5.440 5.220 5.299 15,635,669 +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.