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 (%)
May 31, 2022 3.987 4.075 3.908 3.961 17,344,850 -0.04(-1.10%)
May 27, 2022 4.093 4.111 3.989 4.005 12,397,048 -0.04(-0.87%)
May 26, 2022 4.014 4.082 3.979 4.040 16,151,048 +0.01(+0.22%)
May 25, 2022 3.987 4.084 3.957 4.031 21,078,606 -0.04(-0.87%)
May 24, 2022 3.970 4.093 3.952 4.067 16,419,985 +0.10(+2.44%)
May 23, 2022 4.049 4.084 3.926 3.970 9,087,001 +0.01(+0.22%)
May 20, 2022 4.005 4.045 3.866 3.961 17,260,958 -0.01(-0.22%)
May 19, 2022 3.882 4.014 3.855 3.970 25,660,352 +0.18(+4.88%)
May 18, 2022 3.794 3.864 3.723 3.785 22,851,220 -0.06(-1.60%)
May 17, 2022 3.838 3.899 3.767 3.847 18,097,668 +0.08(+2.10%)
May 16, 2022 3.653 3.811 3.653 3.767 21,382,532 +0.11(+2.88%)
May 13, 2022 3.547 3.671 3.450 3.662 36,728,172 +0.09(+2.46%)
May 12, 2022 3.723 3.732 3.468 3.574 33,132,590 -0.23(-6.02%)
May 11, 2022 4.031 4.080 3.750 3.803 34,081,268 -0.22(-5.47%)
May 10, 2022 4.084 4.111 3.919 4.023 29,777,012 -0.02(-0.44%)
May 09, 2022 4.199 4.234 4.005 4.040 25,190,496 -0.29(-6.71%)
May 06, 2022 4.366 4.392 4.278 4.331 17,692,178 -0.07(-1.60%)
May 05, 2022 4.586 4.586 4.313 4.401 23,577,812 -0.16(-3.47%)
May 04, 2022 4.445 4.568 4.375 4.560 18,936,508 +0.11(+2.57%)
May 03, 2022 4.401 4.516 4.375 4.445 17,511,728 +0.06(+1.41%)
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.