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 30, 2022 3.831 3.836 3.748 3.794 7,314,716 -0.05(-1.21%)
Dec 29, 2022 3.822 3.877 3.822 3.840 8,201,316 +0.04(+0.98%)
Dec 28, 2022 3.896 3.924 3.775 3.803 9,825,238 -0.13(-3.30%)
Dec 27, 2022 3.887 3.979 3.859 3.933 11,787,945 +0.06(+1.68%)
Dec 23, 2022 3.859 3.915 3.785 3.868 9,031,681 +0.02(+0.48%)
Dec 22, 2022 3.868 3.868 3.748 3.850 12,408,684 -0.06(-1.66%)
Dec 21, 2022 3.933 3.947 3.896 3.915 11,158,041 +0.03(+0.72%)
Dec 20, 2022 3.812 3.924 3.803 3.887 13,579,188 +0.15(+3.97%)
Dec 19, 2022 3.822 3.840 3.729 3.738 10,180,771 -0.06(-1.47%)
Dec 16, 2022 3.785 3.840 3.738 3.794 25,086,396 +0.02(+0.49%)
Dec 15, 2022 3.868 3.891 3.766 3.775 19,339,368 -0.19(-4.68%)
Dec 14, 2022 4.007 4.026 3.887 3.961 14,379,869 -0.06(-1.61%)
Dec 13, 2022 4.091 4.160 3.970 4.026 15,763,421 +0.08(+2.12%)
Dec 12, 2022 3.877 3.942 3.822 3.942 16,723,356 +0.04(+0.95%)
Dec 09, 2022 3.942 4.063 3.905 3.905 12,673,417 -0.05(-1.17%)
Dec 08, 2022 3.961 4.017 3.896 3.952 16,103,451 +0.02(+0.47%)
Dec 07, 2022 3.887 4.035 3.887 3.933 16,024,484 +0.08(+2.17%)
Dec 06, 2022 3.933 3.970 3.812 3.850 14,601,381 -0.06(-1.43%)
Dec 05, 2022 3.989 4.035 3.887 3.905 17,526,842 -0.12(-3.00%)
Dec 02, 2022 3.989 4.063 3.933 4.026 14,490,911 -0.04(-0.91%)
Dec 01, 2022 3.933 4.119 3.896 4.063 35,709,928 +0.23(+6.05%)
Nov 30, 2022 3.775 3.877 3.692 3.831 22,327,552 +0.17(+4.56%)
Nov 29, 2022 3.646 3.714 3.609 3.664 14,682,533 +0.06(+1.77%)
Nov 28, 2022 3.773 3.773 3.582 3.600 15,733,190 -0.15(-4.13%)
Nov 25, 2022 3.837 3.860 3.746 3.755 8,337,676 -0.05(-1.44%)
Nov 23, 2022 3.800 3.837 3.728 3.810 18,384,280 -0.04(-0.95%)
Nov 22, 2022 3.737 3.901 3.737 3.846 17,627,246 +0.15(+4.20%)
Nov 21, 2022 3.737 3.737 3.636 3.691 14,589,486 -0.05(-1.22%)
Nov 18, 2022 3.728 3.755 3.664 3.737 15,392,217 +0.02(+0.49%)
Nov 17, 2022 3.691 3.746 3.646 3.718 16,204,925 -0.05(-1.21%)
Nov 16, 2022 3.764 3.844 3.750 3.764 16,033,511 -0.04(-0.96%)
Nov 15, 2022 3.892 3.919 3.764 3.800 29,428,110 -0.05(-1.18%)
Nov 14, 2022 3.873 3.937 3.828 3.846 19,258,316 -0.08(-2.09%)
Nov 11, 2022 3.873 3.937 3.782 3.928 30,839,904 +0.07(+1.89%)
Nov 10, 2022 3.901 4.065 3.691 3.855 35,644,576 +0.15(+3.93%)
Nov 09, 2022 3.773 3.896 3.700 3.709 25,558,352 -0.10(-2.63%)
Nov 08, 2022 3.545 3.855 3.518 3.810 46,673,240 +0.26(+7.45%)
Nov 07, 2022 3.554 3.600 3.482 3.545 17,865,858 +0.03(+0.78%)
Nov 04, 2022 3.226 3.554 3.226 3.518 44,477,452 +0.44(+14.20%)
Nov 03, 2022 3.172 3.199 3.071 3.080 21,784,444 -0.12(-3.70%)
Nov 02, 2022 3.418 3.451 3.181 3.199 22,615,782 -0.20(-5.90%)
Nov 01, 2022 3.409 3.463 3.390 3.399 12,414,686 +0.09(+2.75%)
Oct 31, 2022 3.290 3.354 3.263 3.308 11,161,769 -0.03(-0.82%)
Oct 28, 2022 3.299 3.345 3.263 3.336 15,306,922 -0.02(-0.54%)
Oct 27, 2022 3.390 3.454 3.336 3.354 15,827,958 -0.04(-1.08%)
Oct 26, 2022 3.327 3.454 3.326 3.390 20,227,862 +0.10(+3.05%)
Oct 25, 2022 3.235 3.313 3.235 3.290 14,915,021 +0.06(+1.98%)
Oct 24, 2022 3.217 3.235 3.163 3.226 14,659,358 -0.04(-1.12%)
Oct 21, 2022 3.108 3.299 3.099 3.263 20,537,882 +0.15(+4.99%)
Oct 20, 2022 3.035 3.199 3.035 3.108 21,916,520 +0.06(+2.10%)
Oct 19, 2022 3.062 3.094 3.008 3.044 18,199,882 -0.08(-2.62%)
Oct 18, 2022 3.144 3.181 3.062 3.126 19,095,988 +0.01(+0.29%)
Oct 17, 2022 3.153 3.176 3.094 3.117 15,749,334 +0.06(+2.09%)
Oct 14, 2022 3.199 3.222 3.044 3.053 16,502,544 -0.18(-5.63%)
Oct 13, 2022 3.208 3.245 3.035 3.235 26,631,604 -0.08(-2.47%)
Oct 12, 2022 3.317 3.409 3.263 3.317 14,611,531 -0.01(-0.27%)
Oct 11, 2022 3.345 3.409 3.263 3.327 17,287,140 -0.02(-0.55%)
Oct 10, 2022 3.363 3.482 3.322 3.345 12,413,913 -0.06(-1.87%)
Oct 07, 2022 3.472 3.536 3.399 3.409 20,095,036 -0.15(-4.10%)
Oct 06, 2022 3.545 3.609 3.472 3.554 19,436,910 -0.03(-0.76%)
Oct 05, 2022 3.545 3.582 3.454 3.582 23,689,118 -0.07(-1.99%)
Oct 04, 2022 3.682 3.709 3.609 3.655 23,482,926 +0.05(+1.52%)
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.