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 (%)
Sep 29, 2023 4.583 4.622 4.388 4.446 12,638,968 -0.03(-0.65%)
Sep 28, 2023 4.436 4.492 4.397 4.475 12,967,906 +0.02(+0.44%)
Sep 27, 2023 4.553 4.573 4.407 4.456 11,991,448 -0.15(-3.18%)
Sep 26, 2023 4.709 4.753 4.602 4.602 10,012,264 -0.17(-3.48%)
Sep 25, 2023 4.836 4.768 4.709 4.768 9,764,506 -0.09(-1.81%)
Sep 22, 2023 4.924 4.973 4.856 4.856 10,279,493 -0.02(-0.40%)
Sep 21, 2023 4.963 4.982 4.875 4.875 13,071,750 -0.22(-4.40%)
Sep 20, 2023 5.060 5.168 5.051 5.099 9,255,497 +0.05(+0.97%)
Sep 19, 2023 5.138 5.153 5.002 5.051 9,547,280 -0.07(-1.33%)
Sep 18, 2023 5.070 5.129 5.021 5.119 7,341,987 +0.07(+1.35%)
Sep 15, 2023 4.973 5.070 4.943 5.051 31,573,128 +0.16(+3.19%)
Sep 14, 2023 4.807 4.943 4.797 4.895 11,867,599 +0.10(+2.03%)
Sep 13, 2023 4.797 4.875 4.778 4.797 7,761,083 +0.01(+0.20%)
Sep 12, 2023 4.680 4.807 4.631 4.787 10,025,005 +0.11(+2.29%)
Sep 11, 2023 4.690 4.714 4.631 4.680 9,483,960 +0.03(+0.63%)
Sep 08, 2023 4.622 4.738 4.622 4.651 7,204,672 +0.02(+0.42%)
Sep 07, 2023 4.690 4.709 4.612 4.631 5,765,835 -0.08(-1.66%)
Sep 06, 2023 4.709 4.787 4.690 4.709 8,350,443 -0.03(-0.62%)
Sep 05, 2023 4.826 4.895 4.729 4.739 10,121,205 -0.17(-3.38%)
Sep 01, 2023 5.002 5.046 4.895 4.904 9,780,005 -0.04(-0.79%)
Aug 31, 2023 4.992 5.016 4.895 4.943 9,074,145 -0.05(-0.98%)
Aug 30, 2023 5.012 5.060 4.963 4.992 10,950,217 +0.03(+0.59%)
Aug 29, 2023 4.846 4.982 4.817 4.963 11,438,066 +0.10(+2.00%)
Aug 28, 2023 4.709 4.904 4.709 4.865 11,509,914 +0.18(+3.74%)
Aug 25, 2023 4.768 4.826 4.622 4.690 10,865,626 -0.10(-2.04%)
Aug 24, 2023 4.768 4.865 4.709 4.787 8,566,138 +0.00(+0.00%)
Aug 23, 2023 4.690 4.846 4.670 4.787 8,574,292 +0.22(+4.71%)
Aug 22, 2023 4.543 4.591 4.495 4.572 8,760,005 +0.05(+1.06%)
Aug 21, 2023 4.476 4.543 4.438 4.524 7,135,017 +0.09(+1.95%)
Aug 18, 2023 4.476 4.486 4.418 4.438 6,778,952 -0.06(-1.28%)
Aug 17, 2023 4.582 4.625 4.476 4.495 8,828,420 -0.03(-0.64%)
Aug 16, 2023 4.591 4.625 4.514 4.524 9,210,532 -0.10(-2.08%)
Aug 15, 2023 4.755 4.774 4.601 4.620 9,321,703 -0.16(-3.41%)
Aug 14, 2023 4.812 4.831 4.755 4.783 6,581,100 -0.10(-1.97%)
Aug 11, 2023 4.812 4.899 4.812 4.879 7,311,593 +0.02(+0.40%)
Aug 10, 2023 4.879 4.927 4.803 4.860 9,337,754 +0.03(+0.60%)
Aug 09, 2023 4.851 4.879 4.793 4.831 10,589,456 +0.01(+0.20%)
Aug 08, 2023 4.630 4.851 4.620 4.822 15,236,839 +0.13(+2.87%)
Aug 07, 2023 4.745 4.783 4.668 4.687 6,833,689 -0.07(-1.41%)
Aug 04, 2023 4.611 4.822 4.582 4.755 16,935,942 +0.23(+5.10%)
Aug 03, 2023 4.495 4.630 4.495 4.524 14,733,116 +0.13(+3.06%)
Aug 02, 2023 4.591 4.591 4.361 4.390 9,392,722 -0.19(-4.19%)
Aug 01, 2023 4.687 4.726 4.572 4.582 6,905,691 -0.20(-4.22%)
Jul 31, 2023 4.697 4.851 4.697 4.783 7,469,664 +0.12(+2.47%)
Jul 28, 2023 4.639 4.678 4.591 4.668 7,610,192 +0.09(+1.89%)
Jul 27, 2023 4.687 4.707 4.562 4.582 12,216,623 -0.16(-3.44%)
Jul 26, 2023 4.793 4.794 4.697 4.745 11,526,997 -0.07(-1.40%)
Jul 25, 2023 4.803 4.841 4.774 4.812 4,784,630 +0.04(+0.81%)
Jul 24, 2023 4.841 4.889 4.735 4.774 7,174,227 -0.06(-1.19%)
Jul 21, 2023 4.803 4.860 4.793 4.831 8,378,675 +0.00(+0.00%)
Jul 20, 2023 4.927 4.947 4.812 4.831 7,291,388 -0.12(-2.33%)
Jul 19, 2023 4.947 4.985 4.908 4.947 6,317,702 -0.03(-0.58%)
Jul 18, 2023 4.956 5.024 4.903 4.976 8,743,525 +0.10(+1.97%)
Jul 17, 2023 4.822 4.908 4.803 4.879 6,350,709 +0.02(+0.40%)
Jul 14, 2023 4.908 4.952 4.851 4.860 7,870,422 -0.06(-1.17%)
Jul 13, 2023 4.908 4.947 4.879 4.918 8,816,609 +0.05(+0.99%)
Jul 12, 2023 4.707 4.889 4.687 4.870 12,544,030 +0.24(+5.19%)
Jul 11, 2023 4.639 4.697 4.611 4.630 7,933,819 +0.01(+0.21%)
Jul 10, 2023 4.418 4.620 4.409 4.620 10,531,646 +0.21(+4.79%)
Jul 07, 2023 4.390 4.447 4.380 4.409 6,846,768 +0.04(+0.88%)
Jul 06, 2023 4.514 4.529 4.361 4.370 9,011,638 -0.19(-4.21%)
Jul 05, 2023 4.620 4.644 4.553 4.562 9,409,960 -0.07(-1.45%)
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.