Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 26, 2024 6.810 6.870 6.730 6.740 14,737,332 +0.01(+0.15%)
Apr 25, 2024 6.580 6.790 6.440 6.730 23,955,020 +0.13(+1.97%)
Apr 24, 2024 6.540 6.620 6.510 6.600 12,271,036 +0.04(+0.61%)
Apr 23, 2024 6.380 6.590 6.340 6.560 17,390,906 +0.09(+1.39%)
Apr 22, 2024 6.490 6.570 6.385 6.470 22,422,836 -0.30(-4.43%)
Apr 19, 2024 6.490 6.815 6.470 6.770 26,625,798 +0.26(+3.99%)
Apr 18, 2024 6.490 6.549 6.395 6.510 16,420,276 +0.09(+1.40%)
Apr 17, 2024 6.330 6.520 6.310 6.420 17,453,732 +0.11(+1.74%)
Apr 16, 2024 6.300 6.402 6.200 6.310 19,375,200 -0.10(-1.56%)
Apr 15, 2024 6.450 6.480 6.240 6.410 20,157,258 +0.03(+0.47%)
Apr 12, 2024 6.550 6.810 6.330 6.380 27,387,156 -0.10(-1.54%)
Apr 11, 2024 6.450 6.500 6.330 6.480 12,558,760 +0.10(+1.57%)
Apr 10, 2024 6.260 6.450 6.220 6.380 17,115,400 -0.08(-1.24%)
Apr 09, 2024 6.550 6.570 6.400 6.460 20,188,632 +0.06(+0.94%)
Apr 08, 2024 6.450 6.560 6.330 6.400 21,098,346 +0.00(+0.00%)
Apr 05, 2024 6.290 6.520 6.230 6.400 24,138,336 +0.12(+1.91%)
Apr 04, 2024 6.370 6.390 6.280 6.280 15,563,073 -0.13(-2.03%)
Apr 03, 2024 6.240 6.457 6.220 6.410 15,107,538 +0.14(+2.23%)
Apr 02, 2024 6.190 6.290 6.160 6.270 15,806,744 +0.11(+1.79%)
Apr 01, 2024 6.270 6.300 6.130 6.160 16,750,639 +0.03(+0.49%)
Mar 28, 2024 5.950 6.150 5.930 6.130 18,015,680 +0.25(+4.25%)
Mar 27, 2024 5.720 5.890 5.705 5.880 10,468,367 +0.18(+3.16%)
Mar 26, 2024 5.760 5.820 5.670 5.700 11,922,720 +0.01(+0.18%)
Mar 25, 2024 5.700 5.810 5.680 5.690 9,126,063 +0.04(+0.71%)
Mar 22, 2024 5.670 5.810 5.640 5.650 10,254,849 -0.07(-1.22%)
Mar 21, 2024 5.920 5.960 5.650 5.720 17,847,352 -0.07(-1.21%)
Mar 20, 2024 5.480 5.819 5.440 5.790 16,485,748 +0.27(+4.89%)
Mar 19, 2024 5.590 5.610 5.495 5.520 10,617,557 -0.14(-2.47%)
Mar 18, 2024 5.650 5.700 5.620 5.660 8,646,576 -0.01(-0.18%)
Mar 15, 2024 5.620 5.710 5.595 5.670 23,422,606 +0.04(+0.71%)
Mar 14, 2024 5.630 5.690 5.590 5.630 13,021,353 -0.08(-1.40%)
Mar 13, 2024 5.500 5.750 5.490 5.710 16,400,067 +0.23(+4.20%)
Mar 12, 2024 5.450 5.490 5.360 5.480 15,917,505 -0.10(-1.79%)
Mar 11, 2024 5.360 5.620 5.340 5.580 21,867,500 +0.21(+3.91%)
Mar 08, 2024 5.460 5.490 5.320 5.370 16,081,534 -0.05(-0.92%)
Mar 07, 2024 5.410 5.470 5.375 5.420 13,792,990 +0.09(+1.69%)
Mar 06, 2024 5.260 5.410 5.235 5.330 23,937,744 +0.14(+2.70%)
Mar 05, 2024 5.430 5.530 5.180 5.190 33,648,864 -0.11(-2.06%)
Mar 04, 2024 5.102 5.299 5.072 5.299 22,963,588 +0.29(+5.71%)
Mar 01, 2024 4.885 5.013 4.816 5.013 21,393,142 +0.18(+3.67%)
Feb 29, 2024 4.806 4.885 4.767 4.836 9,417,081 +0.12(+2.51%)
Feb 28, 2024 4.767 4.784 4.688 4.717 8,450,522 -0.08(-1.65%)
Feb 27, 2024 4.875 4.905 4.786 4.796 11,550,654 -0.06(-1.22%)
Feb 26, 2024 4.845 4.895 4.816 4.855 10,540,006 -0.06(-1.20%)
Feb 23, 2024 4.875 4.954 4.806 4.915 10,052,433 +0.05(+1.01%)
Feb 22, 2024 4.875 4.934 4.816 4.865 11,531,294 -0.03(-0.60%)
Feb 21, 2024 4.984 5.003 4.855 4.895 9,889,631 -0.11(-2.17%)
Feb 20, 2024 5.033 5.112 4.993 5.003 10,493,119 +0.00(+0.00%)
Feb 16, 2024 5.013 5.117 4.984 5.003 12,958,385 -0.06(-1.17%)
Feb 15, 2024 5.043 5.280 5.043 5.063 18,092,604 +0.14(+2.81%)
Feb 14, 2024 4.885 4.934 4.850 4.924 12,555,863 +0.03(+0.60%)
Feb 13, 2024 4.993 5.003 4.828 4.895 15,644,566 -0.25(-4.80%)
Feb 12, 2024 5.102 5.181 5.043 5.142 10,683,270 +0.05(+0.97%)
Feb 09, 2024 5.230 5.270 5.082 5.092 12,652,876 -0.16(-3.01%)
Feb 08, 2024 5.260 5.319 5.250 5.250 8,540,586 -0.07(-1.30%)
Feb 07, 2024 5.369 5.388 5.299 5.319 7,163,812 -0.04(-0.74%)
Feb 06, 2024 5.359 5.408 5.299 5.359 8,272,693 +0.03(+0.56%)
Feb 05, 2024 5.339 5.369 5.260 5.329 10,954,930 -0.10(-1.82%)
Feb 02, 2024 5.517 5.517 5.369 5.428 12,001,493 -0.25(-4.35%)
Feb 01, 2024 5.487 5.719 5.487 5.674 11,410,844 +0.24(+4.36%)
Jan 31, 2024 5.487 5.595 5.428 5.438 11,695,686 -0.01(-0.18%)
Jan 30, 2024 5.536 5.561 5.408 5.447 11,073,309 -0.04(-0.72%)
Jan 29, 2024 5.517 5.526 5.408 5.487 10,129,928 +0.02(+0.36%)
Jan 26, 2024 5.497 5.517 5.447 5.467 6,788,656 -0.02(-0.36%)
Jan 25, 2024 5.447 5.536 5.393 5.487 11,594,820 +0.14(+2.58%)
Jan 24, 2024 5.605 5.655 5.299 5.349 17,862,216 -0.14(-2.52%)
Jan 23, 2024 5.418 5.497 5.324 5.487 13,293,298 +0.12(+2.21%)
Jan 22, 2024 5.280 5.398 5.230 5.369 9,910,731 +0.04(+0.74%)
Jan 19, 2024 5.398 5.408 5.309 5.329 13,531,462 -0.04(-0.74%)
Jan 18, 2024 5.408 5.408 5.329 5.369 9,822,946 +0.01(+0.18%)
Jan 17, 2024 5.447 5.517 5.329 5.359 15,623,350 -0.20(-3.55%)
Jan 16, 2024 5.704 5.724 5.551 5.556 13,258,050 -0.26(-4.41%)
Jan 12, 2024 5.724 5.882 5.724 5.813 12,466,110 +0.26(+4.62%)
Jan 11, 2024 5.546 5.605 5.477 5.556 12,059,821 +0.00(+0.00%)
Jan 10, 2024 5.526 5.576 5.480 5.556 8,979,551 +0.03(+0.54%)
Jan 09, 2024 5.586 5.620 5.477 5.526 10,901,869 -0.09(-1.58%)
Jan 08, 2024 5.556 5.665 5.526 5.615 9,477,419 -0.02(-0.35%)
Jan 05, 2024 5.684 5.842 5.620 5.635 11,359,264 -0.05(-0.87%)
Jan 04, 2024 5.635 5.753 5.586 5.684 11,758,763 +0.04(+0.70%)
Jan 03, 2024 5.684 5.724 5.595 5.645 17,279,080 -0.20(-3.38%)
Jan 02, 2024 5.961 6.030 5.822 5.842 14,316,680 -0.13(-2.15%)
Dec 29, 2023 5.951 6.000 5.887 5.970 10,006,780 -0.03(-0.49%)
Dec 28, 2023 6.128 6.178 6.000 6.000 10,458,778 -0.14(-2.25%)
Dec 27, 2023 6.119 6.237 6.097 6.138 9,532,244 +0.04(+0.65%)
Dec 26, 2023 6.119 6.148 6.044 6.099 5,898,465 +0.02(+0.32%)
Dec 22, 2023 6.148 6.257 6.079 6.079 12,922,565 +0.05(+0.82%)
Dec 21, 2023 6.030 6.079 5.990 6.030 12,581,723 +0.10(+1.66%)
Dec 20, 2023 6.079 6.128 5.921 5.931 13,996,135 -0.17(-2.75%)
Dec 19, 2023 5.961 6.168 5.941 6.099 14,694,769 +0.14(+2.32%)
Dec 18, 2023 5.951 6.030 5.872 5.961 12,760,359 +0.01(+0.17%)
Dec 15, 2023 6.000 6.079 5.941 5.951 24,863,934 -0.09(-1.47%)
Dec 14, 2023 6.010 6.168 6.010 6.040 22,120,036 +0.13(+2.17%)
Dec 13, 2023 5.536 5.921 5.512 5.911 19,305,704 +0.38(+6.77%)
Dec 12, 2023 5.655 5.655 5.507 5.536 12,242,443 -0.11(-1.92%)
Dec 11, 2023 5.586 5.665 5.521 5.645 14,064,881 -0.03(-0.52%)
Dec 08, 2023 5.615 5.734 5.586 5.674 14,629,874 -0.08(-1.37%)
Dec 07, 2023 5.813 5.847 5.724 5.753 11,919,986 -0.06(-1.02%)
Dec 06, 2023 5.783 5.892 5.753 5.813 20,025,790 +0.10(+1.73%)
Dec 05, 2023 5.714 5.773 5.665 5.714 14,477,992 -0.09(-1.53%)
Dec 04, 2023 5.734 5.832 5.674 5.803 24,204,980 -0.06(-1.01%)
Dec 01, 2023 5.813 5.896 5.773 5.862 13,483,744 +0.05(+0.85%)
Nov 30, 2023 5.714 5.822 5.689 5.813 13,631,647 +0.06(+1.03%)
Nov 29, 2023 5.773 5.793 5.694 5.753 13,518,032 +0.01(+0.18%)
Nov 28, 2023 5.665 5.753 5.597 5.743 18,513,368 +0.18(+3.15%)
Nov 27, 2023 5.519 5.601 5.470 5.567 15,103,714 +0.13(+2.33%)
Nov 24, 2023 5.441 5.509 5.431 5.441 6,372,711 +0.03(+0.54%)
Nov 22, 2023 5.324 5.411 5.304 5.411 10,417,628 +0.12(+2.21%)
Nov 21, 2023 5.294 5.441 5.285 5.294 11,626,218 +0.11(+2.07%)
Nov 20, 2023 5.119 5.197 5.051 5.187 9,489,785 +0.00(+0.00%)
Nov 17, 2023 5.353 5.363 5.187 5.187 9,211,801 -0.11(-2.03%)
Nov 16, 2023 5.236 5.421 5.197 5.294 14,718,422 +0.11(+2.07%)
Nov 15, 2023 5.168 5.207 5.104 5.187 10,631,201 +0.02(+0.38%)
Nov 14, 2023 5.197 5.226 5.133 5.168 14,074,068 +0.15(+2.91%)
Nov 13, 2023 5.031 5.138 5.002 5.021 13,637,271 -0.03(-0.58%)
Nov 10, 2023 5.207 5.255 5.012 5.051 13,333,364 -0.21(-4.07%)
Nov 09, 2023 5.099 5.449 4.992 5.265 18,788,726 +0.17(+3.25%)
Nov 08, 2023 5.168 5.236 5.080 5.099 11,864,282 -0.13(-2.43%)
Nov 07, 2023 5.216 5.255 5.099 5.226 14,445,316 -0.12(-2.19%)
Nov 06, 2023 5.363 5.411 5.324 5.343 10,783,648 -0.07(-1.26%)
Nov 03, 2023 5.265 5.460 5.216 5.411 17,564,446 +0.24(+4.72%)
Nov 02, 2023 5.177 5.221 5.090 5.168 12,983,203 +0.03(+0.57%)
Nov 01, 2023 5.090 5.168 5.051 5.138 12,412,542 +0.06(+1.15%)
Oct 31, 2023 5.109 5.207 5.031 5.080 13,843,222 -0.06(-1.14%)
Oct 30, 2023 5.216 5.236 5.119 5.138 11,110,586 -0.04(-0.75%)
Oct 27, 2023 5.129 5.187 4.992 5.177 15,129,466 +0.09(+1.72%)
Oct 26, 2023 5.187 5.187 5.012 5.090 16,293,224 -0.09(-1.69%)
Oct 25, 2023 5.246 5.333 5.177 5.177 13,748,576 -0.08(-1.48%)
Oct 24, 2023 5.148 5.304 5.148 5.255 13,041,303 +0.03(+0.56%)
Oct 23, 2023 5.168 5.294 5.023 5.226 18,866,598 +0.02(+0.37%)
Oct 20, 2023 5.294 5.363 5.202 5.207 18,413,736 -0.03(-0.56%)
Oct 19, 2023 5.177 5.265 5.138 5.236 19,238,596 +0.06(+1.13%)
Oct 18, 2023 5.265 5.324 5.158 5.177 16,919,884 +0.00(+0.00%)
Oct 17, 2023 5.002 5.187 4.973 5.177 12,518,872 +0.16(+3.11%)
Oct 16, 2023 4.924 5.051 4.904 5.021 10,485,953 +0.03(+0.59%)
Oct 13, 2023 4.934 5.060 4.865 4.992 18,514,418 +0.24(+5.13%)
Oct 12, 2023 4.826 4.856 4.709 4.748 12,384,376 -0.07(-1.42%)
Oct 11, 2023 4.768 4.817 4.709 4.817 12,422,982 +0.13(+2.70%)
Oct 10, 2023 4.602 4.700 4.583 4.690 11,010,774 +0.08(+1.69%)
Oct 09, 2023 4.592 4.631 4.553 4.612 9,854,902 +0.13(+2.83%)
Oct 06, 2023 4.339 4.514 4.339 4.485 13,536,899 +0.13(+2.91%)
Oct 05, 2023 4.261 4.358 4.241 4.358 10,636,348 +0.06(+1.36%)
Oct 04, 2023 4.319 4.344 4.232 4.300 14,135,439 -0.04(-0.90%)
Oct 03, 2023 4.222 4.358 4.212 4.339 11,758,211 +0.09(+2.06%)
Oct 02, 2023 4.378 4.388 4.222 4.251 12,599,718 -0.20(-4.39%)
Sep 29, 2023 4.583 4.622 4.388 4.446 12,638,968 -0.03(-0.65%)
Sep 28, 2023 4.436 4.492 4.397 4.475 12,967,906 +0.02(+0.44%)
Sep 27, 2023 4.553 4.573 4.407 4.456 11,991,448 -0.15(-3.18%)
Sep 26, 2023 4.709 4.753 4.602 4.602 10,012,264 -0.17(-3.48%)
Sep 25, 2023 4.836 4.768 4.709 4.768 9,764,506 -0.09(-1.81%)
Sep 22, 2023 4.924 4.973 4.856 4.856 10,279,493 -0.02(-0.40%)
Sep 21, 2023 4.963 4.982 4.875 4.875 13,071,750 -0.22(-4.40%)
Sep 20, 2023 5.060 5.168 5.051 5.099 9,255,497 +0.05(+0.97%)
Sep 19, 2023 5.138 5.153 5.002 5.051 9,547,280 -0.07(-1.33%)
Sep 18, 2023 5.070 5.129 5.021 5.119 7,341,987 +0.07(+1.35%)
Sep 15, 2023 4.973 5.070 4.943 5.051 31,573,128 +0.16(+3.19%)
Sep 14, 2023 4.807 4.943 4.797 4.895 11,867,599 +0.10(+2.03%)
Sep 13, 2023 4.797 4.875 4.778 4.797 7,761,083 +0.01(+0.20%)
Sep 12, 2023 4.680 4.807 4.631 4.787 10,025,005 +0.11(+2.29%)
Sep 11, 2023 4.690 4.714 4.631 4.680 9,483,960 +0.03(+0.63%)
Sep 08, 2023 4.622 4.738 4.622 4.651 7,204,672 +0.02(+0.42%)
Sep 07, 2023 4.690 4.709 4.612 4.631 5,765,835 -0.08(-1.66%)
Sep 06, 2023 4.709 4.787 4.690 4.709 8,350,443 -0.03(-0.62%)
Sep 05, 2023 4.826 4.895 4.729 4.739 10,121,205 -0.17(-3.38%)
Sep 01, 2023 5.002 5.046 4.895 4.904 9,780,005 -0.04(-0.79%)
Aug 31, 2023 4.992 5.016 4.895 4.943 9,074,145 -0.05(-0.98%)
Aug 30, 2023 5.012 5.060 4.963 4.992 10,950,217 +0.03(+0.59%)
Aug 29, 2023 4.846 4.982 4.817 4.963 11,438,066 +0.10(+2.00%)
Aug 28, 2023 4.709 4.904 4.709 4.865 11,509,914 +0.18(+3.74%)
Aug 25, 2023 4.768 4.826 4.622 4.690 10,865,626 -0.10(-2.04%)
Aug 24, 2023 4.768 4.865 4.709 4.787 8,566,138 +0.00(+0.00%)
Aug 23, 2023 4.690 4.846 4.670 4.787 8,574,292 +0.22(+4.71%)
Aug 22, 2023 4.543 4.591 4.495 4.572 8,760,005 +0.05(+1.06%)
Aug 21, 2023 4.476 4.543 4.438 4.524 7,135,017 +0.09(+1.95%)
Aug 18, 2023 4.476 4.486 4.418 4.438 6,778,952 -0.06(-1.28%)
Aug 17, 2023 4.582 4.625 4.476 4.495 8,828,420 -0.03(-0.64%)
Aug 16, 2023 4.591 4.625 4.514 4.524 9,210,532 -0.10(-2.08%)
Aug 15, 2023 4.755 4.774 4.601 4.620 9,321,703 -0.16(-3.41%)
Aug 14, 2023 4.812 4.831 4.755 4.783 6,581,100 -0.10(-1.97%)
Aug 11, 2023 4.812 4.899 4.812 4.879 7,311,593 +0.02(+0.40%)
Aug 10, 2023 4.879 4.927 4.803 4.860 9,337,754 +0.03(+0.60%)
Aug 09, 2023 4.851 4.879 4.793 4.831 10,589,456 +0.01(+0.20%)
Aug 08, 2023 4.630 4.851 4.620 4.822 15,236,839 +0.13(+2.87%)
Aug 07, 2023 4.745 4.783 4.668 4.687 6,833,689 -0.07(-1.41%)
Aug 04, 2023 4.611 4.822 4.582 4.755 16,935,942 +0.23(+5.10%)
Aug 03, 2023 4.495 4.630 4.495 4.524 14,733,116 +0.13(+3.06%)
Aug 02, 2023 4.591 4.591 4.361 4.390 9,392,722 -0.19(-4.19%)
Aug 01, 2023 4.687 4.726 4.572 4.582 6,905,691 -0.20(-4.22%)
Jul 31, 2023 4.697 4.851 4.697 4.783 7,469,664 +0.12(+2.47%)
Jul 28, 2023 4.639 4.678 4.591 4.668 7,610,192 +0.09(+1.89%)
Jul 27, 2023 4.687 4.707 4.562 4.582 12,216,623 -0.16(-3.44%)
Jul 26, 2023 4.793 4.794 4.697 4.745 11,526,997 -0.07(-1.40%)
Jul 25, 2023 4.803 4.841 4.774 4.812 4,784,630 +0.04(+0.81%)
Jul 24, 2023 4.841 4.889 4.735 4.774 7,174,227 -0.06(-1.19%)
Jul 21, 2023 4.803 4.860 4.793 4.831 8,378,675 +0.00(+0.00%)
Jul 20, 2023 4.927 4.947 4.812 4.831 7,291,388 -0.12(-2.33%)
Jul 19, 2023 4.947 4.985 4.908 4.947 6,317,702 -0.03(-0.58%)
Jul 18, 2023 4.956 5.024 4.903 4.976 8,743,525 +0.10(+1.97%)
Jul 17, 2023 4.822 4.908 4.803 4.879 6,350,709 +0.02(+0.40%)
Jul 14, 2023 4.908 4.952 4.851 4.860 7,870,422 -0.06(-1.17%)
Jul 13, 2023 4.908 4.947 4.879 4.918 8,816,609 +0.05(+0.99%)
Jul 12, 2023 4.707 4.889 4.687 4.870 12,544,030 +0.24(+5.19%)
Jul 11, 2023 4.639 4.697 4.611 4.630 7,933,819 +0.01(+0.21%)
Jul 10, 2023 4.418 4.620 4.409 4.620 10,531,646 +0.21(+4.79%)
Jul 07, 2023 4.390 4.447 4.380 4.409 6,846,768 +0.04(+0.88%)
Jul 06, 2023 4.514 4.529 4.361 4.370 9,011,638 -0.19(-4.21%)
Jul 05, 2023 4.620 4.644 4.553 4.562 9,409,960 -0.07(-1.45%)
Jul 03, 2023 4.582 4.659 4.572 4.630 5,407,392 +0.05(+1.05%)
Jun 30, 2023 4.611 4.620 4.428 4.582 16,202,944 -0.01(-0.21%)
Jun 29, 2023 4.390 4.620 4.361 4.591 17,696,742 +0.16(+3.69%)
Jun 28, 2023 4.390 4.476 4.390 4.428 7,059,423 -0.02(-0.43%)
Jun 27, 2023 4.495 4.524 4.375 4.447 8,518,101 -0.02(-0.43%)
Jun 26, 2023 4.466 4.495 4.418 4.466 5,754,131 +0.04(+0.87%)
Jun 23, 2023 4.457 4.562 4.409 4.428 7,556,219 -0.01(-0.22%)
Jun 22, 2023 4.390 4.471 4.380 4.438 7,964,014 -0.04(-0.86%)
Jun 21, 2023 4.409 4.495 4.361 4.476 7,008,182 +0.02(+0.43%)
Jun 20, 2023 4.620 4.630 4.447 4.457 10,886,661 -0.23(-4.92%)
Jun 16, 2023 4.707 4.788 4.644 4.687 32,750,814 +0.01(+0.21%)
Jun 15, 2023 4.639 4.697 4.630 4.678 7,739,531 +0.02(+0.41%)
Jun 14, 2023 4.745 4.764 4.611 4.659 10,370,885 -0.01(-0.21%)
Jun 13, 2023 4.745 4.774 4.649 4.668 11,106,790 +0.02(+0.41%)
Jun 12, 2023 4.639 4.678 4.603 4.649 16,264,321 -0.01(-0.21%)
Jun 09, 2023 4.620 4.721 4.582 4.659 9,729,717 +0.03(+0.62%)
Jun 08, 2023 4.591 4.683 4.582 4.630 13,396,108 +0.12(+2.55%)
Jun 07, 2023 4.639 4.755 4.476 4.514 15,268,758 -0.13(-2.89%)
Jun 06, 2023 4.659 4.668 4.572 4.649 8,563,357 -0.01(-0.21%)
Jun 05, 2023 4.630 4.678 4.601 4.659 5,924,895 +0.00(+0.00%)
Jun 02, 2023 4.697 4.755 4.611 4.659 10,987,180 -0.04(-0.82%)
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.