Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

7.970 -0.210 (-2.57%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 31, 2021 5.042 5.094 5.024 5.077 8,623,202 +0.05(+1.04%)
Dec 30, 2021 4.937 5.042 4.919 5.024 12,029,779 +0.10(+2.13%)
Dec 29, 2021 4.823 4.998 4.817 4.919 16,201,292 +0.03(+0.54%)
Dec 28, 2021 4.849 4.989 4.841 4.893 10,985,959 +0.04(+0.90%)
Dec 27, 2021 4.832 4.911 4.806 4.849 8,395,970 -0.02(-0.36%)
Dec 23, 2021 4.902 4.911 4.836 4.867 13,363,662 -0.02(-0.36%)
Dec 22, 2021 4.849 4.911 4.762 4.884 17,478,378 +0.03(+0.54%)
Dec 21, 2021 4.893 4.915 4.779 4.858 17,408,586 -0.01(-0.18%)
Dec 20, 2021 4.788 4.893 4.692 4.867 21,554,110 +0.02(+0.36%)
Dec 17, 2021 4.753 4.919 4.736 4.849 39,586,476 +0.12(+2.59%)
Dec 16, 2021 4.509 4.745 4.495 4.727 31,215,290 +0.32(+7.34%)
Dec 15, 2021 4.412 4.439 4.281 4.404 26,140,630 -0.03(-0.79%)
Dec 14, 2021 4.482 4.561 4.430 4.439 19,557,794 -0.10(-2.31%)
Dec 13, 2021 4.640 4.701 4.526 4.544 28,729,192 -0.11(-2.44%)
Dec 10, 2021 4.666 4.692 4.578 4.657 25,667,422 +0.05(+1.14%)
Dec 09, 2021 4.867 4.862 4.561 4.605 54,794,680 -0.54(-10.53%)
Dec 08, 2021 5.181 5.204 5.077 5.146 16,932,508 -0.04(-0.84%)
Dec 07, 2021 5.199 5.295 5.190 5.190 14,102,895 +0.00(+0.00%)
Dec 06, 2021 5.068 5.199 5.028 5.190 12,844,059 +0.09(+1.71%)
Dec 03, 2021 5.085 5.138 5.033 5.103 13,839,632 +0.03(+0.69%)
Dec 02, 2021 5.077 5.103 4.980 5.068 16,585,127 -0.02(-0.34%)
Dec 01, 2021 5.312 5.365 5.077 5.085 21,521,390 -0.11(-2.18%)
Nov 30, 2021 5.304 5.478 5.190 5.199 30,909,548 -0.04(-0.70%)
Nov 29, 2021 5.227 5.270 5.097 5.235 23,427,500 -0.06(-1.14%)
Nov 26, 2021 5.443 5.443 5.183 5.296 13,510,598 -0.09(-1.61%)
Nov 24, 2021 5.425 5.447 5.330 5.382 13,947,245 -0.10(-1.89%)
Nov 23, 2021 5.538 5.594 5.391 5.486 17,570,706 -0.18(-3.20%)
Nov 22, 2021 5.641 5.754 5.564 5.667 13,124,649 -0.10(-1.65%)
Nov 19, 2021 5.883 5.909 5.702 5.762 13,917,618 -0.13(-2.20%)
Nov 18, 2021 5.970 5.892 5.857 5.892 11,473,081 -0.12(-2.01%)
Nov 17, 2021 6.021 6.108 5.957 6.013 13,548,479 +0.09(+1.46%)
Nov 16, 2021 6.056 6.160 5.900 5.926 16,730,625 -0.14(-2.28%)
Nov 15, 2021 5.978 6.082 5.926 6.065 12,819,148 +0.07(+1.15%)
Nov 12, 2021 5.797 6.021 5.762 5.996 21,930,608 +0.13(+2.21%)
Nov 11, 2021 5.788 5.909 5.641 5.866 22,771,488 +0.20(+3.51%)
Nov 10, 2021 5.538 5.667 26,258,670 +0.28(+5.13%)
Nov 09, 2021 5.425 5.434 5.317 5.391 20,528,634 -0.03(-0.48%)
Nov 08, 2021 5.417 5.434 5.343 5.417 15,279,789 +0.05(+0.97%)
Nov 05, 2021 5.209 5.369 5.183 5.365 15,636,344 +0.17(+3.33%)
Nov 04, 2021 5.278 5.352 5.166 5.192 14,713,482 -0.02(-0.33%)
Nov 03, 2021 5.080 5.218 5.028 5.209 12,633,269 +0.05(+1.00%)
Nov 02, 2021 5.140 5.158 5.054 5.158 11,149,701 +0.00(+0.00%)
Nov 01, 2021 5.201 5.227 5.191 5.158 12,655,016 -0.03(-0.67%)
Oct 29, 2021 5.313 5.322 5.192 5.192 12,398,169 -0.22(-3.99%)
Oct 28, 2021 5.529 5.581 5.408 5.408 17,364,430 -0.12(-2.19%)
Oct 27, 2021 5.529 5.607 5.503 5.529 12,576,099 -0.03(-0.47%)
Oct 26, 2021 5.538 5.555 10,097,639 -0.02(-0.31%)
Oct 25, 2021 5.529 5.624 5.529 5.572 15,084,761 +0.11(+2.06%)
Oct 22, 2021 5.538 5.659 5.425 5.460 13,849,830 +0.03(+0.64%)
Oct 21, 2021 5.373 5.451 5.339 5.425 9,616,941 +0.01(+0.16%)
Oct 20, 2021 5.348 5.469 5.296 5.417 17,271,710 +0.14(+2.62%)
Oct 19, 2021 5.348 5.365 5.235 5.278 12,515,180 +0.05(+0.99%)
Oct 18, 2021 5.261 5.296 5.196 5.227 7,706,206 -0.05(-0.98%)
Oct 15, 2021 5.201 5.322 5.145 5.278 12,755,136 -0.04(-0.81%)
Oct 14, 2021 5.261 5.356 5.253 5.322 17,448,528 +0.13(+2.50%)
Oct 13, 2021 4.985 5.209 4.985 5.192 19,866,760 +0.25(+5.07%)
Oct 12, 2021 4.890 5.019 4.872 4.942 12,279,943 +0.04(+0.88%)
Oct 11, 2021 4.907 4.959 4.847 4.898 6,925,805 +0.00(+0.00%)
Oct 08, 2021 5.011 5.037 4.898 4.898 9,758,229 +0.03(+0.53%)
Oct 07, 2021 4.812 4.942 4.812 4.872 12,113,968 +0.03(+0.53%)
Oct 06, 2021 4.717 4.847 4.682 4.847 11,083,201 +0.13(+2.75%)
Oct 05, 2021 4.691 4.726 4.574 4.717 14,516,359 +0.00(+0.00%)
Oct 04, 2021 4.587 4.751 4.570 4.717 14,411,896 +0.12(+2.63%)
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.