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

Kinross Gold Corporation (NY: KGC )

8.105 +0.165 (+2.08%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 30, 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 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%)
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.