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 (%)
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.