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

Kinross Gold Corporation (NY: KGC )

5.830 -0.060 (-1.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2023 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 (%)
Dec 07, 2023 5.890 5.925 5.800 5.830 11,763,308 -0.06(-1.02%)
Dec 06, 2023 5.860 5.970 5.830 5.890 19,762,568 +0.10(+1.73%)
Dec 05, 2023 5.790 5.850 5.740 5.790 14,287,691 -0.09(-1.53%)
Dec 04, 2023 5.810 5.910 5.750 5.880 23,886,826 -0.06(-1.01%)
Dec 01, 2023 5.890 5.975 5.850 5.940 13,306,512 +0.05(+0.85%)
Nov 30, 2023 5.790 5.900 5.765 5.890 13,452,471 +0.06(+1.03%)
Nov 29, 2023 5.850 5.870 5.770 5.830 13,340,349 +0.01(+0.18%)
Nov 28, 2023 5.740 5.829 5.671 5.819 18,270,026 +0.18(+3.15%)
Nov 27, 2023 5.592 5.676 5.543 5.641 14,905,189 +0.13(+2.33%)
Nov 24, 2023 5.513 5.582 5.503 5.513 6,288,948 +0.03(+0.54%)
Nov 22, 2023 5.394 5.483 5.375 5.483 10,280,698 +0.12(+2.21%)
Nov 21, 2023 5.365 5.513 5.355 5.365 11,473,402 +0.11(+2.07%)
Nov 20, 2023 5.187 5.266 5.118 5.256 9,365,050 +0.00(+0.00%)
Nov 17, 2023 5.424 5.434 5.256 5.256 9,090,720 -0.11(-2.03%)
Nov 16, 2023 5.306 5.493 5.266 5.365 14,524,962 +0.11(+2.07%)
Nov 15, 2023 5.236 5.276 5.172 5.256 10,491,463 +0.02(+0.38%)
Nov 14, 2023 5.266 5.296 5.202 5.236 13,889,077 +0.15(+2.91%)
Nov 13, 2023 5.098 5.207 5.068 5.088 13,458,021 -0.03(-0.58%)
Nov 10, 2023 5.276 5.325 5.078 5.118 13,158,109 -0.22(-4.07%)
Nov 09, 2023 5.167 5.521 5.059 5.335 18,541,766 +0.17(+3.25%)
Nov 08, 2023 5.236 5.306 5.147 5.167 11,708,337 -0.13(-2.43%)
Nov 07, 2023 5.286 5.325 5.167 5.296 14,255,445 -0.12(-2.19%)
Nov 06, 2023 5.434 5.483 5.394 5.414 10,641,906 -0.07(-1.26%)
Nov 03, 2023 5.335 5.533 5.286 5.483 17,333,578 +0.25(+4.72%)
Nov 02, 2023 5.246 5.291 5.157 5.236 12,812,550 +0.03(+0.57%)
Nov 01, 2023 5.157 5.236 5.118 5.207 12,249,390 +0.06(+1.15%)
Oct 31, 2023 5.177 5.276 5.098 5.147 13,661,265 -0.06(-1.14%)
Oct 30, 2023 5.286 5.306 5.187 5.207 10,964,547 -0.04(-0.75%)
Oct 27, 2023 5.197 5.256 5.059 5.246 14,930,603 +0.09(+1.72%)
Oct 26, 2023 5.256 5.256 5.078 5.157 16,079,064 -0.09(-1.69%)
Oct 25, 2023 5.315 5.404 5.246 5.246 13,567,863 -0.08(-1.48%)
Oct 24, 2023 5.217 5.375 5.217 5.325 12,869,886 +0.03(+0.56%)
Oct 23, 2023 5.236 5.365 5.090 5.296 18,618,612 +0.02(+0.37%)
Oct 20, 2023 5.365 5.434 5.271 5.276 18,171,704 -0.03(-0.56%)
Oct 19, 2023 5.246 5.335 5.207 5.306 18,985,722 +0.06(+1.13%)
Oct 18, 2023 5.335 5.394 5.226 5.246 16,697,487 +0.00(+0.00%)
Oct 17, 2023 5.068 5.256 5.039 5.246 12,354,323 +0.16(+3.11%)
Oct 16, 2023 4.989 5.118 4.970 5.088 10,348,125 +0.03(+0.59%)
Oct 13, 2023 4.999 5.128 4.930 5.059 18,271,062 +0.25(+5.13%)
Oct 12, 2023 4.891 4.920 4.772 4.812 12,221,594 -0.07(-1.42%)
Oct 11, 2023 4.831 4.881 4.772 4.881 12,259,693 +0.13(+2.70%)
Oct 10, 2023 4.663 4.762 4.644 4.752 10,866,047 +0.08(+1.69%)
Oct 09, 2023 4.653 4.693 4.614 4.673 9,725,368 +0.13(+2.83%)
Oct 06, 2023 4.397 4.574 4.397 4.545 13,358,969 +0.13(+2.91%)
Oct 05, 2023 4.318 4.416 4.298 4.416 10,496,542 +0.06(+1.36%)
Oct 04, 2023 4.377 4.401 4.288 4.357 13,949,641 -0.04(-0.90%)
Oct 03, 2023 4.278 4.416 4.268 4.397 11,603,659 +0.09(+2.06%)
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.