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 (%)
Jan 31, 2022 4.640 4.745 4.727 17,814,816 +0.13(+2.86%)
Jan 28, 2022 4.640 4.640 4.508 4.596 18,709,796 -0.05(-1.13%)
Jan 27, 2022 4.701 4.815 4.648 4.648 20,546,836 -0.13(-2.75%)
Jan 26, 2022 4.964 4.985 4.727 4.780 27,967,372 -0.17(-3.36%)
Jan 25, 2022 4.850 4.946 4.789 4.946 23,103,472 +0.03(+0.53%)
Jan 24, 2022 4.859 4.933 4.710 4.920 32,237,832 -0.03(-0.53%)
Jan 21, 2022 5.086 5.130 4.907 4.946 22,880,556 -0.14(-2.75%)
Jan 20, 2022 5.217 5.239 5.077 5.086 22,176,118 -0.09(-1.69%)
Jan 19, 2022 4.885 5.252 4.841 5.174 34,426,568 +0.38(+7.85%)
Jan 18, 2022 4.885 4.920 4.745 4.797 24,003,896 -0.10(-1.97%)
Jan 14, 2022 4.894 0 -0.07(-1.41%)
Jan 13, 2022 5.034 5.086 4.955 4.964 11,950,444 -0.10(-1.90%)
Jan 12, 2022 4.964 5.060 4.946 5.060 15,831,682 +0.09(+1.76%)
Jan 11, 2022 4.850 4.972 4.832 4.972 13,353,456 +0.11(+2.34%)
Jan 10, 2022 4.727 4.867 4.675 4.859 16,050,529 +0.09(+1.83%)
Jan 07, 2022 4.762 4.797 4.692 4.771 14,902,062 +0.08(+1.68%)
Jan 06, 2022 4.824 4.838 4.683 4.692 25,413,698 -0.21(-4.29%)
Jan 05, 2022 5.016 5.077 4.894 4.902 20,992,682 -0.08(-1.58%)
Jan 04, 2022 4.972 5.069 4.946 4.981 19,448,500 +0.03(+0.53%)
Jan 03, 2022 5.025 5.025 4.867 4.955 12,643,689 -0.13(-2.58%)
Dec 31, 2021 5.051 5.104 5.034 5.086 8,606,884 +0.05(+1.04%)
Dec 30, 2021 4.946 5.051 4.929 5.034 12,007,016 +0.11(+2.13%)
Dec 29, 2021 4.832 5.007 4.826 4.929 16,170,635 +0.03(+0.54%)
Dec 28, 2021 4.859 4.999 4.850 4.902 10,965,171 +0.04(+0.90%)
Dec 27, 2021 4.841 4.920 4.815 4.859 8,380,083 -0.02(-0.36%)
Dec 23, 2021 4.911 4.920 4.845 4.876 13,338,374 -0.02(-0.36%)
Dec 22, 2021 4.859 4.920 4.771 4.894 17,445,304 +0.03(+0.54%)
Dec 21, 2021 4.902 4.924 4.789 4.867 17,375,644 -0.01(-0.18%)
Dec 20, 2021 4.797 4.902 4.701 4.876 21,513,322 +0.02(+0.36%)
Dec 17, 2021 4.762 4.929 4.745 4.859 39,511,564 +0.12(+2.59%)
Dec 16, 2021 4.517 4.753 4.504 4.736 31,156,222 +0.32(+7.34%)
Dec 15, 2021 4.421 4.447 4.290 4.412 26,091,164 -0.04(-0.79%)
Dec 14, 2021 4.491 4.570 4.438 4.447 19,520,786 -0.11(-2.31%)
Dec 13, 2021 4.648 4.710 4.535 4.552 28,674,828 -0.11(-2.44%)
Dec 10, 2021 4.675 4.701 4.587 4.666 25,618,852 +0.05(+1.14%)
Dec 09, 2021 4.876 4.872 4.570 4.613 54,690,992 -0.54(-10.53%)
Dec 08, 2021 5.191 5.213 5.086 5.156 16,900,466 -0.04(-0.84%)
Dec 07, 2021 5.209 5.305 5.200 5.200 14,076,208 +0.00(+0.00%)
Dec 06, 2021 5.077 5.209 5.038 5.200 12,819,754 +0.09(+1.71%)
Dec 03, 2021 5.095 5.147 5.042 5.112 13,813,444 +0.04(+0.69%)
Dec 02, 2021 5.086 5.112 4.990 5.077 16,553,744 -0.02(-0.34%)
Dec 01, 2021 5.323 5.375 5.086 5.095 21,480,666 -0.11(-2.18%)
Nov 30, 2021 5.314 5.489 5.200 5.209 30,851,058 -0.04(-0.70%)
Nov 29, 2021 5.237 5.280 5.107 5.245 23,383,170 -0.06(-1.14%)
Nov 26, 2021 5.453 5.453 5.193 5.306 13,485,033 -0.09(-1.61%)
Nov 24, 2021 5.436 5.457 5.340 5.392 13,920,853 -0.10(-1.89%)
Nov 23, 2021 5.548 5.604 5.401 5.496 17,537,458 -0.18(-3.20%)
Nov 22, 2021 5.652 5.765 5.574 5.678 13,099,814 -0.10(-1.65%)
Nov 19, 2021 5.894 5.920 5.713 5.773 13,891,282 -0.13(-2.20%)
Nov 18, 2021 5.981 5.903 5.868 5.903 11,451,371 -0.12(-2.01%)
Nov 17, 2021 6.033 6.119 5.968 6.024 13,522,842 +0.09(+1.46%)
Nov 16, 2021 6.067 6.171 5.912 5.938 16,698,967 -0.14(-2.28%)
Nov 15, 2021 5.990 6.093 5.938 6.076 12,794,891 +0.07(+1.15%)
Nov 12, 2021 5.808 6.033 5.773 6.007 21,889,110 +0.13(+2.21%)
Nov 11, 2021 5.799 5.920 5.652 5.877 22,728,400 +0.20(+3.51%)
Nov 10, 2021 5.548 5.678 26,208,984 +0.28(+5.13%)
Nov 09, 2021 5.436 5.444 5.327 5.401 20,489,788 -0.03(-0.48%)
Nov 08, 2021 5.427 5.444 5.353 5.427 15,250,876 +0.05(+0.97%)
Nov 05, 2021 5.219 5.379 5.193 5.375 15,606,757 +0.17(+3.33%)
Nov 04, 2021 5.288 5.362 5.176 5.202 14,685,641 -0.02(-0.33%)
Nov 03, 2021 5.089 5.228 5.037 5.219 12,609,364 +0.05(+1.00%)
Nov 02, 2021 5.150 5.167 5.063 5.167 11,128,603 +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.