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 31, 2022 3.995 4.083 3.916 3.968 17,312,322 -0.04(-1.10%)
May 27, 2022 4.101 4.118 3.996 4.013 12,373,799 -0.04(-0.87%)
May 26, 2022 4.021 4.090 3.986 4.048 16,120,758 +0.01(+0.22%)
May 25, 2022 3.995 4.092 3.964 4.039 21,039,076 -0.04(-0.87%)
May 24, 2022 3.977 4.101 3.960 4.074 16,389,191 +0.10(+2.44%)
May 23, 2022 4.057 4.092 3.933 3.977 9,069,959 +0.01(+0.22%)
May 20, 2022 4.013 4.052 3.874 3.968 17,228,586 -0.01(-0.22%)
May 19, 2022 3.889 4.021 3.863 3.977 25,612,228 +0.19(+4.88%)
May 18, 2022 3.801 3.871 3.730 3.792 22,808,364 -0.06(-1.60%)
May 17, 2022 3.845 3.907 3.774 3.854 18,063,728 +0.08(+2.10%)
May 16, 2022 3.660 3.818 3.660 3.774 21,342,430 +0.11(+2.88%)
May 13, 2022 3.554 3.677 3.457 3.669 36,659,292 +0.09(+2.46%)
May 12, 2022 3.730 3.739 3.475 3.580 33,070,454 -0.23(-6.02%)
May 11, 2022 4.039 4.087 3.757 3.810 34,017,352 -0.22(-5.47%)
May 10, 2022 4.092 4.118 3.927 4.030 29,721,168 -0.02(-0.44%)
May 09, 2022 4.207 4.242 4.013 4.048 25,143,254 -0.29(-6.71%)
May 06, 2022 4.374 4.401 4.286 4.339 17,658,998 -0.07(-1.60%)
May 05, 2022 4.595 4.595 4.321 4.409 23,533,594 -0.16(-3.47%)
May 04, 2022 4.453 4.577 4.383 4.568 18,900,994 +0.11(+2.57%)
May 03, 2022 4.409 4.524 4.383 4.453 17,478,886 +0.06(+1.41%)
May 02, 2022 4.392 4.409 4.259 4.392 23,238,570 -0.09(-1.97%)
Apr 29, 2022 4.577 4.639 4.462 4.480 18,598,526 -0.04(-0.97%)
Apr 28, 2022 4.462 4.533 4.418 4.524 18,750,898 +0.07(+1.58%)
Apr 27, 2022 4.498 4.586 4.436 4.453 18,818,350 -0.03(-0.59%)
Apr 26, 2022 4.700 4.709 4.462 4.480 20,464,926 -0.21(-4.51%)
Apr 25, 2022 4.674 4.766 4.603 4.692 26,690,268 -0.15(-3.10%)
Apr 22, 2022 4.956 5.009 4.802 4.841 32,878,000 -0.20(-4.02%)
Apr 21, 2022 5.265 5.265 4.983 5.044 29,597,264 -0.25(-4.67%)
Apr 20, 2022 5.291 5.326 5.115 5.291 22,555,958 -0.04(-0.83%)
Apr 19, 2022 5.335 5.406 5.256 5.335 17,656,952 -0.04(-0.66%)
Apr 18, 2022 5.450 5.529 5.371 5.371 15,886,955 -0.04(-0.81%)
Apr 14, 2022 5.397 5.450 5.300 5.415 14,317,229 +0.00(+0.00%)
Apr 13, 2022 5.468 5.498 5.379 5.415 17,449,328 +0.01(+0.16%)
Apr 12, 2022 5.485 5.543 5.388 5.406 26,958,918 +0.02(+0.33%)
Apr 11, 2022 5.538 5.591 5.357 5.388 21,283,620 -0.09(-1.61%)
Apr 08, 2022 5.326 5.494 5.282 5.476 24,252,978 +0.23(+4.37%)
Apr 07, 2022 5.185 5.326 5.115 5.247 31,034,638 +0.08(+1.54%)
Apr 06, 2022 5.185 5.194 5.027 5.168 22,795,816 +0.00(+0.00%)
Apr 05, 2022 5.371 5.485 5.097 5.168 29,644,146 -0.14(-2.66%)
Apr 04, 2022 5.335 5.450 5.229 5.309 15,606,346 +0.00(+0.00%)
Apr 01, 2022 5.150 5.335 5.132 5.309 14,069,510 +0.12(+2.38%)
Mar 31, 2022 5.212 5.282 5.124 5.185 19,658,472 -0.04(-0.68%)
Mar 30, 2022 5.071 5.247 5.071 5.221 23,463,502 +0.14(+2.78%)
Mar 29, 2022 4.868 5.106 4.824 5.080 23,944,922 +0.15(+3.04%)
Mar 28, 2022 4.983 5.027 4.903 4.930 12,737,134 -0.12(-2.44%)
Mar 25, 2022 4.974 5.062 4.938 5.053 13,978,382 +0.06(+1.24%)
Mar 24, 2022 5.053 5.071 4.965 4.991 17,175,822 -0.02(-0.35%)
Mar 23, 2022 5.044 5.062 4.965 5.009 17,887,366 +0.02(+0.35%)
Mar 22, 2022 5.018 5.035 4.921 4.991 16,791,570 -0.04(-0.88%)
Mar 21, 2022 4.930 5.128 4.921 5.035 15,440,219 +0.11(+2.33%)
Mar 18, 2022 4.956 4.996 4.877 4.921 36,325,788 -0.09(-1.76%)
Mar 17, 2022 4.921 5.114 4.921 5.009 19,015,872 +0.14(+2.90%)
Mar 16, 2022 4.762 4.877 4.718 4.868 21,344,404 +0.11(+2.41%)
Mar 15, 2022 4.559 4.815 4.527 4.753 26,330,376 +0.08(+1.70%)
Mar 14, 2022 4.912 4.930 4.595 4.674 30,457,670 -0.29(-5.86%)
Mar 11, 2022 4.886 5.022 4.864 4.965 19,738,266 -0.05(-1.05%)
Mar 10, 2022 4.983 5.088 4.947 5.018 22,842,036 +0.07(+1.43%)
Mar 09, 2022 4.736 4.972 4.709 4.947 25,883,876 +0.01(+0.18%)
Mar 08, 2022 4.868 5.124 4.824 4.938 53,538,824 +0.11(+2.38%)
Mar 07, 2022 4.745 4.876 4.675 4.824 35,579,608 +0.02(+0.37%)
Mar 04, 2022 4.561 4.848 4.561 4.806 30,675,578 +0.17(+3.59%)
Mar 03, 2022 4.464 4.692 4.460 4.640 42,393,164 -0.14(-2.94%)
Mar 02, 2022 4.473 4.798 4.464 4.780 32,833,092 +0.23(+5.01%)
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.