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 (%)
May 08, 2023 5.052 5.080 4.985 5.033 7,531,337 -0.01(-0.19%)
May 05, 2023 4.919 5.075 4.857 5.042 11,969,492 -0.02(-0.37%)
May 04, 2023 5.052 5.213 5.014 5.061 19,799,098 +0.06(+1.14%)
May 03, 2023 4.966 5.066 4.952 5.004 13,260,723 +0.04(+0.76%)
May 02, 2023 4.739 4.976 4.710 4.966 15,173,979 +0.21(+4.38%)
May 01, 2023 4.843 4.881 4.739 4.758 9,864,669 -0.03(-0.59%)
Apr 28, 2023 4.796 4.834 4.739 4.786 9,483,337 -0.02(-0.39%)
Apr 27, 2023 4.748 4.815 4.673 4.805 10,129,592 +0.07(+1.40%)
Apr 26, 2023 4.815 4.843 4.739 4.739 11,378,242 -0.02(-0.40%)
Apr 25, 2023 4.720 4.777 4.654 4.758 10,987,310 +0.00(+0.00%)
Apr 24, 2023 4.701 4.767 4.663 4.758 10,970,910 +0.06(+1.21%)
Apr 21, 2023 4.758 4.777 4.654 4.701 15,001,688 -0.11(-2.36%)
Apr 20, 2023 4.815 4.857 4.796 4.815 12,945,948 +0.03(+0.59%)
Apr 19, 2023 4.786 4.867 4.777 4.786 11,285,826 -0.12(-2.51%)
Apr 18, 2023 4.928 5.033 4.891 4.909 10,812,868 +0.02(+0.39%)
Apr 17, 2023 5.004 5.023 4.881 4.891 13,722,793 -0.17(-3.37%)
Apr 14, 2023 4.938 5.080 4.891 5.061 21,590,876 +0.02(+0.38%)
Apr 13, 2023 4.976 5.071 4.966 5.042 20,322,046 +0.15(+3.10%)
Apr 12, 2023 4.976 5.014 4.853 4.891 14,259,395 +0.02(+0.39%)
Apr 11, 2023 4.815 4.909 4.777 4.872 15,274,355 +0.15(+3.21%)
Apr 10, 2023 4.692 4.739 4.635 4.720 10,727,551 -0.06(-1.19%)
Apr 06, 2023 4.720 4.786 4.673 4.777 12,764,728 -0.01(-0.20%)
Apr 05, 2023 4.834 4.843 4.654 4.786 17,741,690 -0.02(-0.39%)
Apr 04, 2023 4.521 4.834 4.497 4.805 25,418,764 +0.29(+6.51%)
Apr 03, 2023 4.483 4.597 4.418 4.511 17,399,772 +0.05(+1.06%)
Mar 31, 2023 4.511 4.540 4.426 4.464 14,513,633 -0.04(-0.84%)
Mar 30, 2023 4.502 4.511 4.421 4.502 15,780,374 +0.03(+0.64%)
Mar 29, 2023 4.322 4.521 4.312 4.474 24,380,762 +0.12(+2.83%)
Mar 28, 2023 4.189 4.369 4.137 4.350 25,976,100 +0.16(+3.85%)
Mar 27, 2023 4.009 4.199 4.000 4.189 18,024,794 +0.06(+1.38%)
Mar 24, 2023 4.066 4.170 4.019 4.132 14,259,477 +0.09(+2.11%)
Mar 23, 2023 4.028 4.075 3.962 4.047 14,672,704 +0.08(+1.91%)
Mar 22, 2023 3.933 4.028 3.876 3.971 20,233,194 +0.04(+0.96%)
Mar 21, 2023 3.981 3.990 3.876 3.933 18,323,838 -0.11(-2.81%)
Mar 20, 2023 3.952 4.056 3.905 4.047 23,434,984 +0.13(+3.39%)
Mar 17, 2023 3.687 3.933 3.639 3.914 42,831,440 +0.28(+7.83%)
Mar 16, 2023 3.630 3.639 3.507 3.630 20,689,682 +0.01(+0.26%)
Mar 15, 2023 3.677 3.720 3.545 3.621 18,499,914 +0.00(+0.00%)
Mar 14, 2023 3.602 3.630 3.535 3.621 11,863,202 +0.03(+0.79%)
Mar 13, 2023 3.497 3.639 3.459 3.592 33,358,508 +0.27(+8.29%)
Mar 10, 2023 3.308 3.448 3.298 3.317 16,189,403 +0.08(+2.34%)
Mar 09, 2023 3.308 3.336 3.222 3.241 7,576,130 -0.04(-1.16%)
Mar 08, 2023 3.336 3.374 3.260 3.279 10,679,371 -0.03(-0.86%)
Mar 07, 2023 3.431 3.440 3.284 3.308 15,376,152 -0.10(-3.02%)
Mar 06, 2023 3.457 3.490 3.392 3.411 9,667,168 -0.07(-2.13%)
Mar 03, 2023 3.513 3.522 3.457 3.485 9,145,332 +0.02(+0.54%)
Mar 02, 2023 3.448 3.476 3.425 3.466 12,111,053 -0.02(-0.53%)
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.