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 (%)
Dec 29, 2023 5.951 6.000 5.887 5.970 10,006,780 -0.03(-0.49%)
Dec 28, 2023 6.128 6.178 6.000 6.000 10,458,778 -0.14(-2.25%)
Dec 27, 2023 6.119 6.237 6.097 6.138 9,532,244 +0.04(+0.65%)
Dec 26, 2023 6.119 6.148 6.044 6.099 5,898,465 +0.02(+0.32%)
Dec 22, 2023 6.148 6.257 6.079 6.079 12,922,565 +0.05(+0.82%)
Dec 21, 2023 6.030 6.079 5.990 6.030 12,581,723 +0.10(+1.66%)
Dec 20, 2023 6.079 6.128 5.921 5.931 13,996,135 -0.17(-2.75%)
Dec 19, 2023 5.961 6.168 5.941 6.099 14,694,769 +0.14(+2.32%)
Dec 18, 2023 5.951 6.030 5.872 5.961 12,760,359 +0.01(+0.17%)
Dec 15, 2023 6.000 6.079 5.941 5.951 24,863,934 -0.09(-1.47%)
Dec 14, 2023 6.010 6.168 6.010 6.040 22,120,046 +0.13(+2.17%)
Dec 13, 2023 5.536 5.921 5.512 5.911 19,305,704 +0.38(+6.77%)
Dec 12, 2023 5.655 5.655 5.507 5.536 12,242,443 -0.11(-1.92%)
Dec 11, 2023 5.586 5.665 5.521 5.645 14,064,881 -0.03(-0.52%)
Dec 08, 2023 5.615 5.734 5.586 5.674 14,629,874 -0.08(-1.37%)
Dec 07, 2023 5.813 5.847 5.724 5.753 11,919,986 -0.06(-1.02%)
Dec 06, 2023 5.783 5.892 5.753 5.813 20,025,790 +0.10(+1.73%)
Dec 05, 2023 5.714 5.773 5.665 5.714 14,477,992 -0.09(-1.53%)
Dec 04, 2023 5.734 5.832 5.674 5.803 24,204,980 -0.06(-1.01%)
Dec 01, 2023 5.813 5.896 5.773 5.862 13,483,744 +0.05(+0.85%)
Nov 30, 2023 5.714 5.822 5.689 5.813 13,631,647 +0.06(+1.03%)
Nov 29, 2023 5.773 5.793 5.694 5.753 13,518,032 +0.01(+0.18%)
Nov 28, 2023 5.665 5.753 5.597 5.743 18,513,368 +0.18(+3.15%)
Nov 27, 2023 5.519 5.601 5.470 5.567 15,103,714 +0.13(+2.33%)
Nov 24, 2023 5.441 5.509 5.431 5.441 6,372,711 +0.03(+0.54%)
Nov 22, 2023 5.324 5.411 5.304 5.411 10,417,628 +0.12(+2.21%)
Nov 21, 2023 5.294 5.441 5.285 5.294 11,626,218 +0.11(+2.07%)
Nov 20, 2023 5.119 5.197 5.051 5.187 9,489,785 +0.00(+0.00%)
Nov 17, 2023 5.353 5.363 5.187 5.187 9,211,801 -0.11(-2.03%)
Nov 16, 2023 5.236 5.421 5.197 5.294 14,718,422 +0.11(+2.07%)
Nov 15, 2023 5.168 5.207 5.104 5.187 10,631,201 +0.02(+0.38%)
Nov 14, 2023 5.197 5.226 5.133 5.168 14,074,068 +0.15(+2.91%)
Nov 13, 2023 5.031 5.138 5.002 5.021 13,637,271 -0.03(-0.58%)
Nov 10, 2023 5.207 5.255 5.012 5.051 13,333,364 -0.21(-4.07%)
Nov 09, 2023 5.099 5.449 4.992 5.265 18,788,726 +0.17(+3.25%)
Nov 08, 2023 5.168 5.236 5.080 5.099 11,864,282 -0.13(-2.43%)
Nov 07, 2023 5.216 5.255 5.099 5.226 14,445,316 -0.12(-2.19%)
Nov 06, 2023 5.363 5.411 5.324 5.343 10,783,648 -0.07(-1.26%)
Nov 03, 2023 5.265 5.460 5.216 5.411 17,564,446 +0.24(+4.72%)
Nov 02, 2023 5.177 5.221 5.090 5.168 12,983,203 +0.03(+0.57%)
Nov 01, 2023 5.090 5.168 5.051 5.138 12,412,542 +0.06(+1.15%)
Oct 31, 2023 5.109 5.207 5.031 5.080 13,843,222 -0.06(-1.14%)
Oct 30, 2023 5.216 5.236 5.119 5.138 11,110,586 -0.04(-0.75%)
Oct 27, 2023 5.129 5.187 4.992 5.177 15,129,466 +0.09(+1.72%)
Oct 26, 2023 5.187 5.187 5.012 5.090 16,293,224 -0.09(-1.69%)
Oct 25, 2023 5.246 5.333 5.177 5.177 13,748,576 -0.08(-1.48%)
Oct 24, 2023 5.148 5.304 5.148 5.255 13,041,303 +0.03(+0.56%)
Oct 23, 2023 5.168 5.294 5.023 5.226 18,866,598 +0.02(+0.37%)
Oct 20, 2023 5.294 5.363 5.202 5.207 18,413,736 -0.03(-0.56%)
Oct 19, 2023 5.177 5.265 5.138 5.236 19,238,596 +0.06(+1.13%)
Oct 18, 2023 5.265 5.324 5.158 5.177 16,919,884 +0.00(+0.00%)
Oct 17, 2023 5.002 5.187 4.973 5.177 12,518,872 +0.16(+3.11%)
Oct 16, 2023 4.924 5.051 4.904 5.021 10,485,953 +0.03(+0.59%)
Oct 13, 2023 4.934 5.060 4.865 4.992 18,514,418 +0.24(+5.13%)
Oct 12, 2023 4.826 4.856 4.709 4.748 12,384,376 -0.07(-1.42%)
Oct 11, 2023 4.768 4.817 4.709 4.817 12,422,982 +0.13(+2.70%)
Oct 10, 2023 4.602 4.700 4.583 4.690 11,010,774 +0.08(+1.69%)
Oct 09, 2023 4.592 4.631 4.553 4.612 9,854,902 +0.13(+2.83%)
Oct 06, 2023 4.339 4.514 4.339 4.485 13,536,899 +0.13(+2.91%)
Oct 05, 2023 4.261 4.358 4.241 4.358 10,636,348 +0.06(+1.36%)
Oct 04, 2023 4.319 4.344 4.232 4.300 14,135,439 -0.04(-0.90%)
Oct 03, 2023 4.222 4.358 4.212 4.339 11,758,211 +0.09(+2.06%)
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.