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 (%)
Nov 30, 2022 3.782 3.885 3.699 3.838 22,285,678 +0.17(+4.56%)
Nov 29, 2022 3.652 3.721 3.616 3.671 14,654,997 +0.06(+1.77%)
Nov 28, 2022 3.780 3.780 3.588 3.607 15,703,683 -0.16(-4.13%)
Nov 25, 2022 3.844 3.867 3.753 3.762 8,322,039 -0.05(-1.44%)
Nov 23, 2022 3.808 3.844 3.735 3.817 18,349,802 -0.04(-0.95%)
Nov 22, 2022 3.744 3.908 3.744 3.853 17,594,186 +0.16(+4.20%)
Nov 21, 2022 3.744 3.744 3.643 3.698 14,562,124 -0.05(-1.22%)
Nov 18, 2022 3.735 3.762 3.671 3.744 15,363,350 +0.02(+0.49%)
Nov 17, 2022 3.698 3.753 3.652 3.725 16,174,533 -0.05(-1.21%)
Nov 16, 2022 3.771 3.851 3.757 3.771 16,003,441 -0.04(-0.96%)
Nov 15, 2022 3.899 3.926 3.771 3.808 29,372,918 -0.05(-1.18%)
Nov 14, 2022 3.881 3.945 3.840 3.853 19,222,198 -0.08(-2.09%)
Nov 11, 2022 3.881 3.945 3.789 3.935 30,782,064 +0.07(+1.89%)
Nov 10, 2022 3.908 4.072 3.698 3.862 35,577,728 +0.15(+3.93%)
Nov 09, 2022 3.780 3.904 3.707 3.716 25,510,418 -0.10(-2.63%)
Nov 08, 2022 3.552 3.862 3.525 3.817 46,585,704 +0.26(+7.46%)
Nov 07, 2022 3.561 3.607 3.488 3.552 17,832,350 +0.03(+0.78%)
Nov 04, 2022 3.232 3.561 3.232 3.525 44,394,036 +0.44(+14.20%)
Nov 03, 2022 3.178 3.205 3.077 3.086 21,743,586 -0.12(-3.70%)
Nov 02, 2022 3.424 3.457 3.187 3.205 22,573,366 -0.20(-5.90%)
Nov 01, 2022 3.415 3.470 3.397 3.406 12,391,403 +0.09(+2.75%)
Oct 31, 2022 3.296 3.360 3.269 3.315 11,140,835 -0.03(-0.82%)
Oct 28, 2022 3.305 3.351 3.269 3.342 15,278,214 -0.02(-0.54%)
Oct 27, 2022 3.397 3.461 3.342 3.360 15,798,273 -0.04(-1.08%)
Oct 26, 2022 3.333 3.461 3.333 3.397 20,189,926 +0.10(+3.05%)
Oct 25, 2022 3.241 3.319 3.241 3.296 14,887,048 +0.06(+1.98%)
Oct 24, 2022 3.223 3.241 3.168 3.232 14,631,864 -0.04(-1.12%)
Oct 21, 2022 3.114 3.305 3.105 3.269 20,499,364 +0.16(+4.99%)
Oct 20, 2022 3.041 3.205 3.041 3.114 21,875,416 +0.06(+2.10%)
Oct 19, 2022 3.068 3.100 3.013 3.050 18,165,748 -0.08(-2.62%)
Oct 18, 2022 3.150 3.187 3.068 3.132 19,060,174 +0.01(+0.29%)
Oct 17, 2022 3.159 3.182 3.100 3.123 15,719,796 +0.06(+2.09%)
Oct 14, 2022 3.205 3.228 3.050 3.059 16,471,593 -0.18(-5.63%)
Oct 13, 2022 3.214 3.251 3.041 3.241 26,581,656 -0.08(-2.47%)
Oct 12, 2022 3.324 3.415 3.269 3.324 14,584,127 -0.01(-0.27%)
Oct 11, 2022 3.351 3.415 3.269 3.333 17,254,718 -0.02(-0.55%)
Oct 10, 2022 3.369 3.488 3.328 3.351 12,390,631 -0.06(-1.87%)
Oct 07, 2022 3.479 3.543 3.406 3.415 20,057,348 -0.15(-4.10%)
Oct 06, 2022 3.552 3.616 3.479 3.561 19,400,456 -0.03(-0.76%)
Oct 05, 2022 3.552 3.588 3.461 3.588 23,644,690 -0.07(-2.00%)
Oct 04, 2022 3.689 3.716 3.616 3.662 23,438,884 +0.05(+1.52%)
Oct 03, 2022 3.515 3.634 3.506 3.607 24,611,638 +0.17(+5.05%)
Sep 30, 2022 3.315 3.513 3.255 3.433 30,289,138 +0.16(+4.74%)
Sep 29, 2022 3.178 3.305 3.178 3.278 21,840,588 +0.06(+1.99%)
Sep 28, 2022 3.077 3.260 3.031 3.214 31,698,196 +0.22(+7.32%)
Sep 27, 2022 3.050 3.123 2.986 2.995 18,106,032 +0.03(+0.92%)
Sep 26, 2022 2.986 3.073 2.904 2.968 22,595,858 -0.05(-1.81%)
Sep 23, 2022 3.123 3.132 2.968 3.022 20,205,064 -0.22(-6.76%)
Sep 22, 2022 3.251 3.328 3.187 3.241 19,888,740 +0.01(+0.28%)
Sep 21, 2022 3.223 3.351 3.168 3.232 23,290,392 +0.03(+0.85%)
Sep 20, 2022 3.241 3.269 3.178 3.205 16,937,020 -0.12(-3.57%)
Sep 19, 2022 3.004 3.351 2.958 3.324 44,045,364 +0.32(+10.64%)
Sep 16, 2022 2.968 3.095 2.895 3.004 24,045,644 -0.01(-0.30%)
Sep 15, 2022 3.050 3.132 2.977 3.013 15,902,175 -0.07(-2.37%)
Sep 14, 2022 3.114 3.187 3.086 3.086 9,168,069 -0.02(-0.59%)
Sep 13, 2022 3.114 3.196 3.086 3.105 10,755,131 -0.15(-4.49%)
Sep 12, 2022 3.296 3.324 3.223 3.251 14,293,924 +0.01(+0.28%)
Sep 09, 2022 3.214 3.260 3.159 3.241 10,074,336 +0.09(+2.90%)
Sep 08, 2022 3.086 3.159 3.059 3.150 11,687,284 +0.03(+0.88%)
Sep 07, 2022 3.004 3.150 2.945 3.123 14,809,570 +0.12(+3.95%)
Sep 06, 2022 3.041 3.134 2.977 3.004 12,190,907 +0.01(+0.30%)
Sep 02, 2022 2.922 3.068 2.899 2.995 18,075,506 +0.16(+5.47%)
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.