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

Kinross Gold Corporation (NY: KGC )

6.495 +0.075 (+1.17%)
Streaming Delayed Price Updated: 11:24 AM EDT, Apr 18, 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 5.061 5.113 5.043 5.096 8,590,743 +0.05(+1.04%)
Dec 30, 2021 4.955 5.061 4.938 5.043 11,984,498 +0.11(+2.13%)
Dec 29, 2021 4.841 5.017 4.835 4.938 16,140,309 +0.03(+0.54%)
Dec 28, 2021 4.868 5.008 4.859 4.912 10,944,607 +0.04(+0.90%)
Dec 27, 2021 4.850 4.929 4.824 4.868 8,364,367 -0.02(-0.36%)
Dec 23, 2021 4.920 4.929 4.855 4.885 13,313,360 -0.02(-0.36%)
Dec 22, 2021 4.868 4.929 4.780 4.903 17,412,588 +0.03(+0.54%)
Dec 21, 2021 4.912 4.933 4.798 4.876 17,343,060 -0.01(-0.18%)
Dec 20, 2021 4.806 4.912 4.710 4.885 21,472,978 +0.02(+0.36%)
Dec 17, 2021 4.771 4.938 4.754 4.868 39,437,468 +0.12(+2.59%)
Dec 16, 2021 4.526 4.762 4.512 4.745 31,097,792 +0.32(+7.34%)
Dec 15, 2021 4.429 4.455 4.298 4.420 26,042,234 -0.04(-0.79%)
Dec 14, 2021 4.499 4.578 4.447 4.455 19,484,178 -0.11(-2.31%)
Dec 13, 2021 4.657 4.719 4.543 4.561 28,621,052 -0.11(-2.44%)
Dec 10, 2021 4.684 4.710 4.596 4.675 25,570,808 +0.05(+1.14%)
Dec 09, 2021 4.885 4.881 4.578 4.622 54,588,428 -0.54(-10.53%)
Dec 08, 2021 5.201 5.223 5.096 5.166 16,868,772 -0.04(-0.84%)
Dec 07, 2021 5.218 5.315 5.210 5.210 14,049,810 +0.00(+0.00%)
Dec 06, 2021 5.087 5.218 5.047 5.210 12,795,713 +0.09(+1.71%)
Dec 03, 2021 5.104 5.157 5.052 5.122 13,787,539 +0.04(+0.69%)
Dec 02, 2021 5.096 5.122 4.999 5.087 16,522,700 -0.02(-0.34%)
Dec 01, 2021 5.333 5.385 5.096 5.104 21,440,382 -0.11(-2.18%)
Nov 30, 2021 5.324 5.499 5.210 5.218 30,793,202 -0.04(-0.70%)
Nov 29, 2021 5.246 5.290 5.116 5.255 23,339,316 -0.06(-1.14%)
Nov 26, 2021 5.463 5.463 5.203 5.316 13,459,743 -0.09(-1.61%)
Nov 24, 2021 5.446 5.468 5.350 5.402 13,894,746 -0.10(-1.89%)
Nov 23, 2021 5.559 5.615 5.411 5.507 17,504,568 -0.18(-3.20%)
Nov 22, 2021 5.663 5.775 5.585 5.689 13,075,246 -0.10(-1.65%)
Nov 19, 2021 5.905 5.931 5.723 5.784 13,865,230 -0.13(-2.20%)
Nov 18, 2021 5.992 5.914 5.879 5.914 11,429,895 -0.12(-2.01%)
Nov 17, 2021 6.044 6.131 5.979 6.035 13,497,481 +0.09(+1.46%)
Nov 16, 2021 6.079 6.183 5.923 5.949 16,667,649 -0.14(-2.28%)
Nov 15, 2021 6.001 6.105 5.949 6.088 12,770,895 +0.07(+1.15%)
Nov 12, 2021 5.819 6.044 5.784 6.018 21,848,058 +0.13(+2.21%)
Nov 11, 2021 5.810 5.931 5.663 5.888 22,685,774 +0.20(+3.51%)
Nov 10, 2021 5.559 5.689 26,159,830 +0.28(+5.13%)
Nov 09, 2021 5.446 5.455 5.337 5.411 20,451,362 -0.03(-0.48%)
Nov 08, 2021 5.437 5.455 5.363 5.437 15,222,274 +0.05(+0.97%)
Nov 05, 2021 5.229 5.389 5.203 5.385 15,577,487 +0.17(+3.33%)
Nov 04, 2021 5.298 5.372 5.186 5.212 14,658,099 -0.02(-0.33%)
Nov 03, 2021 5.099 5.238 5.047 5.229 12,585,716 +0.05(+1.01%)
Nov 02, 2021 5.160 5.177 5.073 5.177 11,107,732 +0.00(+0.00%)
Nov 01, 2021 5.220 5.246 5.210 5.177 12,607,382 -0.03(-0.67%)
Oct 29, 2021 5.333 5.342 5.212 5.212 12,351,501 -0.22(-3.99%)
Oct 28, 2021 5.550 5.602 5.428 5.428 17,299,068 -0.12(-2.19%)
Oct 27, 2021 5.550 5.628 5.524 5.550 12,528,761 -0.03(-0.47%)
Oct 26, 2021 5.559 5.576 10,059,630 -0.02(-0.31%)
Oct 25, 2021 5.550 5.645 5.550 5.593 15,027,980 +0.11(+2.06%)
Oct 22, 2021 5.559 5.680 5.446 5.481 13,797,698 +0.03(+0.64%)
Oct 21, 2021 5.394 5.471 5.359 5.446 9,580,741 +0.01(+0.16%)
Oct 20, 2021 5.368 5.489 5.316 5.437 17,206,696 +0.14(+2.62%)
Oct 19, 2021 5.368 5.385 5.255 5.298 12,468,071 +0.05(+0.99%)
Oct 18, 2021 5.281 5.316 5.216 5.246 7,677,199 -0.05(-0.98%)
Oct 15, 2021 5.220 5.342 5.164 5.298 12,707,124 -0.04(-0.81%)
Oct 14, 2021 5.281 5.376 5.272 5.342 17,382,850 +0.13(+2.50%)
Oct 13, 2021 5.004 5.229 5.004 5.212 19,791,980 +0.25(+5.07%)
Oct 12, 2021 4.908 5.038 4.891 4.960 12,233,720 +0.04(+0.88%)
Oct 11, 2021 4.926 4.978 4.865 4.917 6,899,736 +0.00(+0.00%)
Oct 08, 2021 5.030 5.056 4.917 4.917 9,721,498 +0.03(+0.53%)
Oct 07, 2021 4.830 4.960 4.830 4.891 12,068,370 +0.03(+0.53%)
Oct 06, 2021 4.735 4.865 4.700 4.865 11,041,482 +0.13(+2.75%)
Oct 05, 2021 4.709 4.743 4.592 4.735 14,461,718 +0.00(+0.00%)
Oct 04, 2021 4.605 4.769 4.587 4.735 14,357,648 +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.