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, 2022 3.004 3.077 2.990 2.995 17,243,160 -0.02(-0.61%)
Aug 30, 2022 3.114 3.123 2.995 3.013 16,269,749 -0.08(-2.65%)
Aug 29, 2022 3.105 3.178 3.068 3.095 14,518,028 -0.03(-0.88%)
Aug 26, 2022 3.342 3.360 3.086 3.123 20,184,180 -0.23(-6.81%)
Aug 25, 2022 3.360 3.369 3.287 3.351 12,121,962 +0.03(+0.82%)
Aug 24, 2022 3.205 3.324 3.159 3.324 19,641,836 +0.10(+3.12%)
Aug 23, 2022 3.187 3.324 3.168 3.223 12,456,253 +0.05(+1.44%)
Aug 22, 2022 3.150 3.232 3.127 3.178 14,519,135 -0.04(-1.14%)
Aug 19, 2022 3.159 3.232 3.086 3.214 36,702,088 +0.03(+0.86%)
Aug 18, 2022 3.077 3.196 3.068 3.187 18,405,112 +0.09(+2.95%)
Aug 17, 2022 3.196 3.205 3.082 3.095 18,643,570 -0.07(-2.34%)
Aug 16, 2022 3.143 3.187 3.107 3.170 10,770,987 +0.01(+0.28%)
Aug 15, 2022 3.134 3.179 3.107 3.161 12,731,260 -0.06(-1.94%)
Aug 12, 2022 3.170 3.268 3.170 3.223 11,343,912 +0.07(+2.27%)
Aug 11, 2022 3.187 3.250 3.143 3.152 18,961,894 +0.01(+0.28%)
Aug 10, 2022 3.116 3.214 3.098 3.143 18,122,422 +0.05(+1.74%)
Aug 09, 2022 3.134 3.152 3.017 3.089 12,542,767 -0.02(-0.58%)
Aug 08, 2022 3.062 3.187 3.035 3.107 17,393,604 +0.11(+3.58%)
Aug 05, 2022 3.044 3.044 2.937 2.999 26,869,314 -0.12(-3.74%)
Aug 04, 2022 3.044 3.179 3.004 3.116 19,522,360 +0.13(+4.19%)
Aug 03, 2022 3.089 3.098 2.928 2.990 19,893,228 -0.08(-2.62%)
Aug 02, 2022 3.107 3.214 3.071 3.071 22,985,184 -0.02(-0.58%)
Aug 01, 2022 3.053 3.134 3.053 3.089 14,147,781 +0.04(+1.17%)
Jul 29, 2022 3.053 3.098 2.946 3.053 23,417,242 +0.04(+1.19%)
Jul 28, 2022 2.928 3.017 2.852 3.017 38,700,744 +0.13(+4.33%)
Jul 27, 2022 2.811 2.901 2.771 2.892 20,764,762 +0.11(+3.86%)
Jul 26, 2022 2.811 2.861 2.758 2.785 23,685,680 -0.02(-0.64%)
Jul 25, 2022 2.928 2.928 2.767 2.802 26,060,226 -0.11(-3.69%)
Jul 22, 2022 2.964 3.080 2.901 2.910 27,504,504 +0.00(+0.00%)
Jul 21, 2022 2.883 2.955 2.838 2.910 20,962,194 +0.03(+0.93%)
Jul 20, 2022 2.937 2.973 2.874 2.883 17,402,324 -0.05(-1.83%)
Jul 19, 2022 2.919 2.982 2.874 2.937 22,330,598 +0.06(+2.18%)
Jul 18, 2022 2.829 2.919 2.802 2.874 29,722,814 +0.11(+3.88%)
Jul 15, 2022 2.856 2.856 2.686 2.767 22,847,514 -0.04(-1.28%)
Jul 14, 2022 2.883 2.883 2.722 2.802 34,692,936 -0.20(-6.57%)
Jul 13, 2022 2.883 3.089 2.883 2.999 21,503,308 +0.08(+2.76%)
Jul 12, 2022 2.973 3.008 2.874 2.919 14,538,899 -0.06(-2.10%)
Jul 11, 2022 2.964 3.062 2.928 2.982 11,904,912 -0.02(-0.60%)
Jul 08, 2022 3.026 3.062 2.946 2.999 19,234,114 -0.04(-1.18%)
Jul 07, 2022 3.008 3.107 2.982 3.035 19,264,730 +0.04(+1.50%)
Jul 06, 2022 3.026 3.035 2.883 2.990 23,598,484 -0.01(-0.30%)
Jul 05, 2022 3.214 3.241 2.914 2.999 34,590,100 -0.31(-9.46%)
Jul 01, 2022 3.179 3.335 3.134 3.313 20,151,580 +0.11(+3.35%)
Jun 30, 2022 3.322 3.349 3.179 3.205 21,059,720 -0.15(-4.53%)
Jun 29, 2022 3.438 3.438 3.286 3.358 19,567,440 -0.05(-1.57%)
Jun 28, 2022 3.680 3.707 3.402 3.411 28,380,294 -0.26(-7.07%)
Jun 27, 2022 3.617 3.671 3.537 3.671 17,902,308 +0.09(+2.50%)
Jun 24, 2022 3.555 3.599 3.429 3.581 24,767,326 +0.03(+0.76%)
Jun 23, 2022 3.734 3.756 3.537 3.555 28,678,734 -0.19(-5.02%)
Jun 22, 2022 3.769 3.877 3.716 3.743 19,882,360 -0.02(-0.48%)
Jun 21, 2022 3.635 3.846 3.626 3.760 28,284,062 +0.09(+2.44%)
Jun 17, 2022 3.689 3.774 3.595 3.671 108,540,704 -0.04(-0.97%)
Jun 16, 2022 3.635 3.765 3.546 3.707 49,966,580 +0.01(+0.24%)
Jun 15, 2022 3.698 3.805 3.568 3.698 45,961,948 +0.04(+1.23%)
Jun 14, 2022 3.814 3.814 3.572 3.653 42,267,892 -0.14(-3.77%)
Jun 13, 2022 3.949 4.002 3.787 3.796 45,431,168 -0.26(-6.40%)
Jun 10, 2022 3.796 4.092 3.743 4.056 18,312,076 +0.19(+4.86%)
Jun 09, 2022 3.993 4.002 3.868 3.868 18,916,008 -0.16(-4.00%)
Jun 08, 2022 4.020 4.065 3.966 4.029 14,580,085 -0.01(-0.22%)
Jun 07, 2022 3.984 4.043 3.957 4.038 8,483,284 +0.03(+0.67%)
Jun 06, 2022 4.128 4.128 3.957 4.011 15,359,695 -0.06(-1.54%)
Jun 03, 2022 4.146 4.195 4.047 4.074 20,871,292 -0.13(-2.99%)
Jun 02, 2022 4.020 4.235 4.020 4.199 16,008,923 +0.23(+5.87%)
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.