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 (%)
Aug 31, 2022 2.998 3.071 2.985 2.989 17,275,560 -0.02(-0.61%)
Aug 30, 2022 3.108 3.117 2.989 3.008 16,300,320 -0.08(-2.65%)
Aug 29, 2022 3.099 3.172 3.062 3.090 14,545,307 -0.03(-0.88%)
Aug 26, 2022 3.336 3.354 3.080 3.117 20,222,106 -0.23(-6.81%)
Aug 25, 2022 3.354 3.363 3.281 3.345 12,144,740 +0.03(+0.82%)
Aug 24, 2022 3.199 3.317 3.153 3.317 19,678,744 +0.10(+3.12%)
Aug 23, 2022 3.181 3.317 3.163 3.217 12,479,659 +0.05(+1.44%)
Aug 22, 2022 3.144 3.226 3.122 3.172 14,546,417 -0.04(-1.14%)
Aug 19, 2022 3.153 3.226 3.080 3.208 36,771,052 +0.03(+0.86%)
Aug 18, 2022 3.071 3.190 3.062 3.181 18,439,696 +0.09(+2.95%)
Aug 17, 2022 3.190 3.199 3.076 3.090 18,678,602 -0.07(-2.34%)
Aug 16, 2022 3.137 3.182 3.101 3.164 10,791,225 +0.01(+0.28%)
Aug 15, 2022 3.128 3.173 3.101 3.155 12,755,180 -0.06(-1.94%)
Aug 12, 2022 3.164 3.262 3.164 3.217 11,365,226 +0.07(+2.27%)
Aug 11, 2022 3.182 3.244 3.137 3.146 18,997,522 +0.01(+0.29%)
Aug 10, 2022 3.110 3.208 3.092 3.137 18,156,472 +0.05(+1.74%)
Aug 09, 2022 3.128 3.146 3.012 3.083 12,566,334 -0.02(-0.58%)
Aug 08, 2022 3.056 3.181 3.030 3.101 17,426,284 +0.11(+3.58%)
Aug 05, 2022 3.039 3.039 2.931 2.994 26,919,798 -0.12(-3.74%)
Aug 04, 2022 3.039 3.173 2.998 3.110 19,559,040 +0.13(+4.19%)
Aug 03, 2022 3.083 3.092 2.922 2.985 19,930,604 -0.08(-2.62%)
Aug 02, 2022 3.101 3.208 3.065 3.065 23,028,370 -0.02(-0.58%)
Aug 01, 2022 3.047 3.128 3.047 3.083 14,174,363 +0.04(+1.17%)
Jul 29, 2022 3.047 3.092 2.940 3.047 23,461,242 +0.04(+1.19%)
Jul 28, 2022 2.922 3.012 2.846 3.012 38,773,460 +0.13(+4.33%)
Jul 27, 2022 2.806 2.896 2.766 2.887 20,803,776 +0.11(+3.86%)
Jul 26, 2022 2.806 2.855 2.753 2.779 23,730,184 -0.02(-0.64%)
Jul 25, 2022 2.922 2.922 2.761 2.797 26,109,192 -0.11(-3.69%)
Jul 22, 2022 2.958 3.074 2.896 2.904 27,556,182 +0.00(+0.00%)
Jul 21, 2022 2.878 2.949 2.833 2.904 21,001,580 +0.03(+0.93%)
Jul 20, 2022 2.931 2.967 2.869 2.878 17,435,022 -0.05(-1.83%)
Jul 19, 2022 2.913 2.976 2.869 2.931 22,372,554 +0.06(+2.18%)
Jul 18, 2022 2.824 2.913 2.797 2.869 29,778,660 +0.11(+3.88%)
Jul 15, 2022 2.851 2.851 2.681 2.761 22,890,440 -0.04(-1.28%)
Jul 14, 2022 2.878 2.878 2.717 2.797 34,758,120 -0.20(-6.57%)
Jul 13, 2022 2.878 3.083 2.878 2.994 21,543,710 +0.08(+2.76%)
Jul 12, 2022 2.967 3.003 2.869 2.913 14,566,216 -0.06(-2.10%)
Jul 11, 2022 2.958 3.056 2.922 2.976 11,927,280 -0.02(-0.60%)
Jul 08, 2022 3.021 3.056 2.940 2.994 19,270,254 -0.04(-1.18%)
Jul 07, 2022 3.003 3.101 2.976 3.030 19,300,926 +0.04(+1.50%)
Jul 06, 2022 3.021 3.030 2.878 2.985 23,642,824 -0.01(-0.30%)
Jul 05, 2022 3.208 3.235 2.909 2.994 34,655,092 -0.31(-9.46%)
Jul 01, 2022 3.173 3.329 3.128 3.307 20,189,442 +0.11(+3.35%)
Jun 30, 2022 3.316 3.342 3.173 3.199 21,099,290 -0.15(-4.53%)
Jun 29, 2022 3.432 3.432 3.280 3.351 19,604,206 -0.05(-1.58%)
Jun 28, 2022 3.673 3.700 3.396 3.405 28,433,618 -0.26(-7.07%)
Jun 27, 2022 3.610 3.664 3.530 3.664 17,935,944 +0.09(+2.50%)
Jun 24, 2022 3.548 3.593 3.423 3.575 24,813,862 +0.03(+0.76%)
Jun 23, 2022 3.727 3.749 3.530 3.548 28,732,618 -0.19(-5.02%)
Jun 22, 2022 3.762 3.870 3.709 3.736 19,919,718 -0.02(-0.48%)
Jun 21, 2022 3.628 3.838 3.619 3.753 28,337,204 +0.09(+2.44%)
Jun 17, 2022 3.682 3.767 3.588 3.664 108,744,640 -0.04(-0.97%)
Jun 16, 2022 3.628 3.758 3.539 3.700 50,060,460 +0.01(+0.24%)
Jun 15, 2022 3.691 3.798 3.561 3.691 46,048,308 +0.04(+1.23%)
Jun 14, 2022 3.807 3.807 3.566 3.646 42,347,308 -0.14(-3.77%)
Jun 13, 2022 3.941 3.995 3.780 3.789 45,516,528 -0.26(-6.40%)
Jun 10, 2022 3.789 4.084 3.736 4.048 18,346,482 +0.19(+4.86%)
Jun 09, 2022 3.986 3.995 3.861 3.861 18,951,548 -0.16(-4.00%)
Jun 08, 2022 4.013 4.057 3.959 4.022 14,607,479 -0.01(-0.22%)
Jun 07, 2022 3.977 4.035 3.950 4.030 8,499,223 +0.03(+0.67%)
Jun 06, 2022 4.120 4.120 3.950 4.004 15,388,554 -0.06(-1.54%)
Jun 03, 2022 4.138 4.187 4.039 4.066 20,910,508 -0.13(-2.98%)
Jun 02, 2022 4.013 4.227 4.013 4.191 16,039,002 +0.23(+5.87%)
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.