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

Kinross Gold Corporation (NY: KGC )

6.590 +0.040 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2022 4.762 4.806 4.385 4.394 63,437,736 -0.46(-9.40%)
Feb 25, 2022 4.613 4.903 4.688 4.850 28,668,596 +0.18(+3.95%)
Feb 24, 2022 4.938 4.938 4.561 4.666 48,936,448 -0.16(-3.27%)
Feb 23, 2022 4.841 4.938 4.780 4.824 25,147,878 -0.01(-0.18%)
Feb 22, 2022 5.104 5.131 4.789 4.833 34,787,900 -0.27(-5.33%)
Feb 18, 2022 5.104 0 +0.01(+0.17%)
Feb 17, 2022 5.148 5.254 4.903 5.096 53,141,892 -0.04(-0.85%)
Feb 16, 2022 5.061 5.192 5.056 5.140 23,257,746 +0.12(+2.45%)
Feb 15, 2022 4.903 5.043 4.868 5.017 17,974,122 -0.02(-0.35%)
Feb 14, 2022 5.034 5.113 4.951 5.034 24,681,100 +0.03(+0.53%)
Feb 11, 2022 4.798 5.078 4.780 5.008 33,352,648 +0.23(+4.77%)
Feb 10, 2022 4.912 5.004 4.745 4.780 22,228,516 -0.18(-3.54%)
Feb 09, 2022 5.008 5.034 4.947 4.955 11,601,146 -0.02(-0.35%)
Feb 08, 2022 4.859 4.982 4.841 4.973 16,021,186 +0.11(+2.35%)
Feb 07, 2022 4.815 4.903 4.754 4.859 16,509,285 +0.12(+2.59%)
Feb 04, 2022 4.701 4.811 4.692 4.736 13,103,419 +0.02(+0.37%)
Feb 03, 2022 4.771 4.719 15,210,617 -0.10(-2.00%)
Feb 02, 2022 4.824 4.912 4.736 4.815 26,373,072 +0.02(+0.37%)
Feb 01, 2022 4.780 4.846 4.719 4.798 11,105,575 +0.06(+1.30%)
Jan 31, 2022 4.648 4.754 4.736 17,781,408 +0.13(+2.86%)
Jan 28, 2022 4.648 4.648 4.517 4.605 18,674,708 -0.05(-1.13%)
Jan 27, 2022 4.710 4.824 4.657 4.657 20,508,304 -0.13(-2.75%)
Jan 26, 2022 4.973 4.995 4.736 4.789 27,914,924 -0.17(-3.36%)
Jan 25, 2022 4.859 4.955 4.798 4.955 23,060,146 +0.03(+0.53%)
Jan 24, 2022 4.868 4.942 4.719 4.929 32,177,376 -0.03(-0.53%)
Jan 21, 2022 5.096 5.140 4.916 4.955 22,837,648 -0.14(-2.75%)
Jan 20, 2022 5.227 5.249 5.087 5.096 22,134,530 -0.09(-1.69%)
Jan 19, 2022 4.894 5.262 4.850 5.183 34,362,004 +0.38(+7.85%)
Jan 18, 2022 4.894 4.929 4.754 4.806 23,958,880 -0.10(-1.97%)
Jan 14, 2022 4.903 0 -0.07(-1.41%)
Jan 13, 2022 5.043 5.096 4.964 4.973 11,928,032 -0.10(-1.90%)
Jan 12, 2022 4.973 5.069 4.955 5.069 15,801,992 +0.09(+1.76%)
Jan 11, 2022 4.859 4.982 4.841 4.982 13,328,413 +0.11(+2.34%)
Jan 10, 2022 4.736 4.876 4.684 4.868 16,020,429 +0.09(+1.83%)
Jan 07, 2022 4.771 4.806 4.701 4.780 14,874,115 +0.08(+1.68%)
Jan 06, 2022 4.833 4.848 4.692 4.701 25,366,038 -0.21(-4.29%)
Jan 05, 2022 5.026 5.087 4.903 4.912 20,953,314 -0.08(-1.58%)
Jan 04, 2022 4.982 5.078 4.955 4.990 19,412,026 +0.03(+0.53%)
Jan 03, 2022 5.034 5.034 4.877 4.964 12,619,978 -0.13(-2.58%)
Dec 31, 2021 5.061 5.113 5.043 5.096 8,590,743 +0.05(+1.04%)
Dec 30, 2021 4.955 5.061 4.938 5.043 11,984,498 +0.11(+2.13%)
Dec 29, 2021 4.841 5.017 4.835 4.938 16,140,309 +0.03(+0.54%)
Dec 28, 2021 4.868 5.008 4.859 4.912 10,944,607 +0.04(+0.90%)
Dec 27, 2021 4.850 4.929 4.824 4.868 8,364,367 -0.02(-0.36%)
Dec 23, 2021 4.920 4.929 4.855 4.885 13,313,360 -0.02(-0.36%)
Dec 22, 2021 4.868 4.929 4.780 4.903 17,412,588 +0.03(+0.54%)
Dec 21, 2021 4.912 4.933 4.798 4.876 17,343,060 -0.01(-0.18%)
Dec 20, 2021 4.806 4.912 4.710 4.885 21,472,978 +0.02(+0.36%)
Dec 17, 2021 4.771 4.938 4.754 4.868 39,437,468 +0.12(+2.59%)
Dec 16, 2021 4.526 4.762 4.512 4.745 31,097,792 +0.32(+7.34%)
Dec 15, 2021 4.429 4.455 4.298 4.420 26,042,234 -0.04(-0.79%)
Dec 14, 2021 4.499 4.578 4.447 4.455 19,484,178 -0.11(-2.31%)
Dec 13, 2021 4.657 4.719 4.543 4.561 28,621,052 -0.11(-2.44%)
Dec 10, 2021 4.684 4.710 4.596 4.675 25,570,808 +0.05(+1.14%)
Dec 09, 2021 4.885 4.881 4.578 4.622 54,588,428 -0.54(-10.53%)
Dec 08, 2021 5.201 5.223 5.096 5.166 16,868,772 -0.04(-0.84%)
Dec 07, 2021 5.218 5.315 5.210 5.210 14,049,810 +0.00(+0.00%)
Dec 06, 2021 5.087 5.218 5.047 5.210 12,795,713 +0.09(+1.71%)
Dec 03, 2021 5.104 5.157 5.052 5.122 13,787,539 +0.04(+0.69%)
Dec 02, 2021 5.096 5.122 4.999 5.087 16,522,700 -0.02(-0.34%)
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.