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 3.987 4.075 3.908 3.961 17,344,850 -0.04(-1.10%)
May 27, 2022 4.093 4.111 3.989 4.005 12,397,048 -0.04(-0.87%)
May 26, 2022 4.014 4.082 3.979 4.040 16,151,048 +0.01(+0.22%)
May 25, 2022 3.987 4.084 3.957 4.031 21,078,606 -0.04(-0.87%)
May 24, 2022 3.970 4.093 3.952 4.067 16,419,985 +0.10(+2.44%)
May 23, 2022 4.049 4.084 3.926 3.970 9,087,001 +0.01(+0.22%)
May 20, 2022 4.005 4.045 3.866 3.961 17,260,958 -0.01(-0.22%)
May 19, 2022 3.882 4.014 3.855 3.970 25,660,352 +0.18(+4.88%)
May 18, 2022 3.794 3.864 3.723 3.785 22,851,220 -0.06(-1.60%)
May 17, 2022 3.838 3.899 3.767 3.847 18,097,668 +0.08(+2.10%)
May 16, 2022 3.653 3.811 3.653 3.767 21,382,532 +0.11(+2.88%)
May 13, 2022 3.547 3.671 3.450 3.662 36,728,172 +0.09(+2.46%)
May 12, 2022 3.723 3.732 3.468 3.574 33,132,590 -0.23(-6.02%)
May 11, 2022 4.031 4.080 3.750 3.803 34,081,268 -0.22(-5.47%)
May 10, 2022 4.084 4.111 3.919 4.023 29,777,012 -0.02(-0.44%)
May 09, 2022 4.199 4.234 4.005 4.040 25,190,496 -0.29(-6.71%)
May 06, 2022 4.366 4.392 4.278 4.331 17,692,178 -0.07(-1.60%)
May 05, 2022 4.586 4.586 4.313 4.401 23,577,812 -0.16(-3.47%)
May 04, 2022 4.445 4.568 4.375 4.560 18,936,508 +0.11(+2.57%)
May 03, 2022 4.401 4.516 4.375 4.445 17,511,728 +0.06(+1.41%)
May 02, 2022 4.383 4.401 4.251 4.383 23,282,234 -0.09(-1.97%)
Apr 29, 2022 4.568 4.630 4.454 4.471 18,633,470 -0.04(-0.97%)
Apr 28, 2022 4.454 4.524 4.410 4.516 18,786,128 +0.07(+1.58%)
Apr 27, 2022 4.489 4.577 4.427 4.445 18,853,708 -0.03(-0.59%)
Apr 26, 2022 4.692 4.700 4.454 4.471 20,503,378 -0.21(-4.51%)
Apr 25, 2022 4.665 4.758 4.595 4.683 26,740,416 -0.15(-3.10%)
Apr 22, 2022 4.947 5.000 4.793 4.832 32,939,776 -0.20(-4.02%)
Apr 21, 2022 5.255 5.255 4.973 5.035 29,652,874 -0.25(-4.67%)
Apr 20, 2022 5.281 5.316 5.105 5.281 22,598,338 -0.04(-0.83%)
Apr 19, 2022 5.325 5.396 5.246 5.325 17,690,128 -0.04(-0.66%)
Apr 18, 2022 5.440 5.519 5.361 5.361 15,916,805 -0.04(-0.81%)
Apr 14, 2022 5.387 5.440 5.290 5.405 14,344,130 +0.00(+0.00%)
Apr 13, 2022 5.457 5.488 5.369 5.405 17,482,114 +0.01(+0.16%)
Apr 12, 2022 5.475 5.532 5.378 5.396 27,009,572 +0.02(+0.33%)
Apr 11, 2022 5.528 5.581 5.347 5.378 21,323,610 -0.09(-1.61%)
Apr 08, 2022 5.316 5.484 5.272 5.466 24,298,546 +0.23(+4.37%)
Apr 07, 2022 5.176 5.316 5.105 5.237 31,092,948 +0.08(+1.54%)
Apr 06, 2022 5.176 5.184 5.017 5.158 22,838,648 +0.00(+0.00%)
Apr 05, 2022 5.361 5.475 5.088 5.158 29,699,844 -0.14(-2.66%)
Apr 04, 2022 5.325 5.440 5.220 5.299 15,635,669 +0.00(+0.00%)
Apr 01, 2022 5.140 5.325 5.123 5.299 14,095,945 +0.12(+2.38%)
Mar 31, 2022 5.202 5.272 5.114 5.176 19,695,408 -0.04(-0.68%)
Mar 30, 2022 5.061 5.237 5.061 5.211 23,507,588 +0.14(+2.78%)
Mar 29, 2022 4.859 5.096 4.815 5.070 23,989,914 +0.15(+3.04%)
Mar 28, 2022 4.973 5.017 4.894 4.920 12,761,066 -0.12(-2.44%)
Mar 25, 2022 4.964 5.052 4.929 5.044 14,004,646 +0.06(+1.24%)
Mar 24, 2022 5.044 5.061 4.956 4.982 17,208,094 -0.02(-0.35%)
Mar 23, 2022 5.035 5.052 4.956 5.000 17,920,976 +0.02(+0.35%)
Mar 22, 2022 5.008 5.026 4.912 4.982 16,823,120 -0.04(-0.88%)
Mar 21, 2022 4.920 5.119 4.912 5.026 15,469,230 +0.11(+2.33%)
Mar 18, 2022 4.947 4.986 4.868 4.912 36,394,040 -0.09(-1.76%)
Mar 17, 2022 4.912 5.104 4.912 5.000 19,051,602 +0.14(+2.90%)
Mar 16, 2022 4.753 4.868 4.709 4.859 21,384,508 +0.11(+2.41%)
Mar 15, 2022 4.551 4.806 4.518 4.744 26,379,848 +0.08(+1.70%)
Mar 14, 2022 4.903 4.920 4.586 4.665 30,514,896 -0.29(-5.86%)
Mar 11, 2022 4.876 5.013 4.854 4.956 19,775,352 -0.05(-1.05%)
Mar 10, 2022 4.973 5.079 4.938 5.008 22,884,954 +0.07(+1.43%)
Mar 09, 2022 4.727 4.962 4.700 4.938 25,932,510 +0.01(+0.18%)
Mar 08, 2022 4.859 5.114 4.815 4.929 53,639,416 +0.11(+2.38%)
Mar 07, 2022 4.736 4.867 4.666 4.815 35,646,460 +0.02(+0.36%)
Mar 04, 2022 4.552 4.839 4.552 4.797 30,733,212 +0.17(+3.59%)
Mar 03, 2022 4.456 4.683 4.451 4.631 42,472,816 -0.14(-2.94%)
Mar 02, 2022 4.465 4.789 4.456 4.771 32,894,780 +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.