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, 2023 4.267 4.313 4.231 4.304 14,130,094 +0.01(+0.22%)
Jan 30, 2023 4.388 4.425 4.295 4.295 13,448,253 -0.15(-3.34%)
Jan 27, 2023 4.462 4.471 4.378 4.443 11,664,083 -0.06(-1.24%)
Jan 26, 2023 4.508 4.545 4.425 4.499 11,510,037 -0.03(-0.61%)
Jan 25, 2023 4.434 4.536 4.415 4.527 13,054,949 +0.06(+1.24%)
Jan 24, 2023 4.378 4.471 4.174 4.471 16,646,165 +0.07(+1.69%)
Jan 23, 2023 4.350 4.402 4.304 4.397 14,958,462 +0.02(+0.42%)
Jan 20, 2023 4.323 4.403 4.295 4.378 11,819,560 +0.03(+0.64%)
Jan 19, 2023 4.202 4.369 4.165 4.350 15,305,638 +0.12(+2.85%)
Jan 18, 2023 4.350 4.388 4.230 4.230 11,858,628 -0.05(-1.08%)
Jan 17, 2023 4.397 4.406 4.253 4.276 14,693,668 -0.12(-2.74%)
Jan 13, 2023 4.323 4.434 4.304 4.397 17,917,922 +0.07(+1.72%)
Jan 12, 2023 4.332 4.350 4.221 4.323 18,443,960 +0.09(+2.19%)
Jan 11, 2023 4.286 4.313 4.221 4.230 14,119,897 -0.05(-1.08%)
Jan 10, 2023 4.202 4.286 4.174 4.276 29,820,952 +0.08(+1.99%)
Jan 09, 2023 4.295 4.313 4.184 4.193 14,403,632 -0.05(-1.09%)
Jan 06, 2023 4.146 4.258 4.081 4.239 21,347,980 +0.12(+2.93%)
Jan 05, 2023 4.119 4.133 4.049 4.119 19,169,486 -0.08(-1.99%)
Jan 04, 2023 4.044 4.230 4.026 4.202 29,609,162 +0.24(+6.09%)
Jan 03, 2023 3.850 4.054 3.850 3.961 17,512,820 +0.17(+4.40%)
Dec 30, 2022 3.831 3.836 3.748 3.794 7,314,716 -0.05(-1.21%)
Dec 29, 2022 3.822 3.877 3.822 3.840 8,201,316 +0.04(+0.98%)
Dec 28, 2022 3.896 3.924 3.775 3.803 9,825,238 -0.13(-3.30%)
Dec 27, 2022 3.887 3.979 3.859 3.933 11,787,945 +0.06(+1.68%)
Dec 23, 2022 3.859 3.915 3.785 3.868 9,031,681 +0.02(+0.48%)
Dec 22, 2022 3.868 3.868 3.748 3.850 12,408,684 -0.06(-1.66%)
Dec 21, 2022 3.933 3.947 3.896 3.915 11,158,041 +0.03(+0.72%)
Dec 20, 2022 3.812 3.924 3.803 3.887 13,579,188 +0.15(+3.97%)
Dec 19, 2022 3.822 3.840 3.729 3.738 10,180,771 -0.06(-1.47%)
Dec 16, 2022 3.785 3.840 3.738 3.794 25,086,396 +0.02(+0.49%)
Dec 15, 2022 3.868 3.891 3.766 3.775 19,339,368 -0.19(-4.68%)
Dec 14, 2022 4.007 4.026 3.887 3.961 14,379,869 -0.06(-1.61%)
Dec 13, 2022 4.091 4.160 3.970 4.026 15,763,421 +0.08(+2.12%)
Dec 12, 2022 3.877 3.942 3.822 3.942 16,723,356 +0.04(+0.95%)
Dec 09, 2022 3.942 4.063 3.905 3.905 12,673,417 -0.05(-1.17%)
Dec 08, 2022 3.961 4.017 3.896 3.952 16,103,451 +0.02(+0.47%)
Dec 07, 2022 3.887 4.035 3.887 3.933 16,024,484 +0.08(+2.17%)
Dec 06, 2022 3.933 3.970 3.812 3.850 14,601,381 -0.06(-1.43%)
Dec 05, 2022 3.989 4.035 3.887 3.905 17,526,842 -0.12(-3.00%)
Dec 02, 2022 3.989 4.063 3.933 4.026 14,490,911 -0.04(-0.91%)
Dec 01, 2022 3.933 4.119 3.896 4.063 35,709,928 +0.23(+6.05%)
Nov 30, 2022 3.775 3.877 3.692 3.831 22,327,552 +0.17(+4.56%)
Nov 29, 2022 3.646 3.714 3.609 3.664 14,682,533 +0.06(+1.77%)
Nov 28, 2022 3.773 3.773 3.582 3.600 15,733,190 -0.15(-4.13%)
Nov 25, 2022 3.837 3.860 3.746 3.755 8,337,676 -0.05(-1.44%)
Nov 23, 2022 3.800 3.837 3.728 3.810 18,384,280 -0.04(-0.95%)
Nov 22, 2022 3.737 3.901 3.737 3.846 17,627,246 +0.15(+4.20%)
Nov 21, 2022 3.737 3.737 3.636 3.691 14,589,486 -0.05(-1.22%)
Nov 18, 2022 3.728 3.755 3.664 3.737 15,392,217 +0.02(+0.49%)
Nov 17, 2022 3.691 3.746 3.646 3.718 16,204,925 -0.05(-1.21%)
Nov 16, 2022 3.764 3.844 3.750 3.764 16,033,511 -0.04(-0.96%)
Nov 15, 2022 3.892 3.919 3.764 3.800 29,428,110 -0.05(-1.18%)
Nov 14, 2022 3.873 3.937 3.828 3.846 19,258,316 -0.08(-2.09%)
Nov 11, 2022 3.873 3.937 3.782 3.928 30,839,904 +0.07(+1.89%)
Nov 10, 2022 3.901 4.065 3.691 3.855 35,644,576 +0.15(+3.93%)
Nov 09, 2022 3.773 3.896 3.700 3.709 25,558,352 -0.10(-2.63%)
Nov 08, 2022 3.545 3.855 3.518 3.810 46,673,240 +0.26(+7.45%)
Nov 07, 2022 3.554 3.600 3.482 3.545 17,865,858 +0.03(+0.78%)
Nov 04, 2022 3.226 3.554 3.226 3.518 44,477,452 +0.44(+14.20%)
Nov 03, 2022 3.172 3.199 3.071 3.080 21,784,444 -0.12(-3.70%)
Nov 02, 2022 3.418 3.451 3.181 3.199 22,615,782 -0.20(-5.90%)
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.