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

Kinross Gold Corporation (NY: KGC )

6.590 +0.040 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2023 3.383 3.448 3.355 3.401 12,136,949 +0.03(+0.83%)
Feb 27, 2023 3.383 3.420 3.364 3.374 11,068,283 +0.01(+0.28%)
Feb 24, 2023 3.355 3.383 3.318 3.364 15,272,616 -0.05(-1.36%)
Feb 23, 2023 3.457 3.471 3.374 3.411 16,958,392 -0.03(-0.81%)
Feb 22, 2023 3.494 3.518 3.402 3.439 22,097,002 -0.08(-2.37%)
Feb 21, 2023 3.550 3.615 3.513 3.522 14,275,043 -0.07(-1.81%)
Feb 17, 2023 3.615 3.615 3.494 3.587 21,821,498 -0.07(-1.78%)
Feb 16, 2023 3.690 3.695 3.504 3.652 25,630,754 +0.00(+0.00%)
Feb 15, 2023 3.782 3.782 3.624 3.652 19,247,892 -0.20(-5.30%)
Feb 14, 2023 3.866 3.913 3.792 3.857 12,439,141 -0.03(-0.72%)
Feb 13, 2023 3.885 3.922 3.829 3.885 10,699,453 -0.01(-0.24%)
Feb 10, 2023 3.959 3.978 3.848 3.894 15,596,823 -0.06(-1.41%)
Feb 09, 2023 4.089 4.108 3.931 3.950 11,915,214 -0.07(-1.85%)
Feb 08, 2023 4.098 4.108 4.015 4.024 10,045,242 -0.05(-1.14%)
Feb 07, 2023 4.071 4.126 4.006 4.071 10,893,563 +0.03(+0.69%)
Feb 06, 2023 4.061 4.098 4.010 4.043 15,247,984 -0.03(-0.68%)
Feb 03, 2023 4.136 4.173 4.043 4.071 19,335,486 -0.20(-4.78%)
Feb 02, 2023 4.433 4.461 4.238 4.275 14,457,664 -0.13(-2.95%)
Feb 01, 2023 4.294 4.442 4.256 4.405 16,707,733 +0.09(+2.16%)
Jan 31, 2023 4.275 4.321 4.238 4.312 14,103,594 +0.01(+0.22%)
Jan 30, 2023 4.396 4.433 4.303 4.303 13,423,031 -0.15(-3.34%)
Jan 27, 2023 4.470 4.479 4.387 4.452 11,642,208 -0.06(-1.24%)
Jan 26, 2023 4.517 4.554 4.433 4.507 11,488,450 -0.03(-0.61%)
Jan 25, 2023 4.442 4.545 4.424 4.535 13,030,465 +0.06(+1.25%)
Jan 24, 2023 4.387 4.479 4.182 4.479 16,614,946 +0.07(+1.69%)
Jan 23, 2023 4.359 4.410 4.312 4.405 14,930,408 +0.02(+0.42%)
Jan 20, 2023 4.331 4.412 4.303 4.387 11,797,393 +0.03(+0.64%)
Jan 19, 2023 4.210 4.377 4.173 4.359 15,276,938 +0.12(+2.85%)
Jan 18, 2023 4.359 4.396 4.238 4.238 11,836,387 -0.05(-1.08%)
Jan 17, 2023 4.405 4.414 4.261 4.284 14,666,111 -0.12(-2.74%)
Jan 13, 2023 4.331 4.442 4.312 4.405 17,884,316 +0.07(+1.72%)
Jan 12, 2023 4.340 4.359 4.229 4.331 18,409,370 +0.09(+2.19%)
Jan 11, 2023 4.294 4.321 4.229 4.238 14,093,416 -0.05(-1.08%)
Jan 10, 2023 4.210 4.294 4.182 4.284 29,765,024 +0.08(+1.99%)
Jan 09, 2023 4.303 4.321 4.191 4.201 14,376,619 -0.05(-1.09%)
Jan 06, 2023 4.154 4.266 4.089 4.247 21,307,942 +0.12(+2.93%)
Jan 05, 2023 4.126 4.140 4.057 4.126 19,133,534 -0.08(-1.99%)
Jan 04, 2023 4.052 4.238 4.033 4.210 29,553,632 +0.24(+6.09%)
Jan 03, 2023 3.857 4.061 3.857 3.968 17,479,976 +0.17(+4.40%)
Dec 30, 2022 3.838 3.843 3.755 3.801 7,300,998 -0.05(-1.21%)
Dec 29, 2022 3.829 3.885 3.829 3.848 8,185,935 +0.04(+0.98%)
Dec 28, 2022 3.903 3.931 3.782 3.810 9,806,811 -0.13(-3.30%)
Dec 27, 2022 3.894 3.987 3.866 3.940 11,765,837 +0.07(+1.68%)
Dec 23, 2022 3.866 3.922 3.792 3.875 9,014,742 +0.02(+0.48%)
Dec 22, 2022 3.875 3.875 3.755 3.857 12,385,412 -0.07(-1.66%)
Dec 21, 2022 3.940 3.954 3.903 3.922 11,137,115 +0.03(+0.72%)
Dec 20, 2022 3.820 3.931 3.810 3.894 13,553,721 +0.15(+3.97%)
Dec 19, 2022 3.829 3.848 3.736 3.745 10,161,678 -0.06(-1.47%)
Dec 16, 2022 3.792 3.848 3.745 3.801 25,039,346 +0.02(+0.49%)
Dec 15, 2022 3.875 3.899 3.773 3.782 19,303,098 -0.19(-4.68%)
Dec 14, 2022 4.015 4.033 3.894 3.968 14,352,900 -0.07(-1.61%)
Dec 13, 2022 4.098 4.168 3.978 4.033 15,733,857 +0.08(+2.12%)
Dec 12, 2022 3.885 3.950 3.829 3.950 16,691,992 +0.04(+0.95%)
Dec 09, 2022 3.950 4.071 3.913 3.913 12,649,649 -0.05(-1.17%)
Dec 08, 2022 3.968 4.024 3.903 3.959 16,073,250 +0.02(+0.47%)
Dec 07, 2022 3.894 4.043 3.894 3.940 15,994,430 +0.08(+2.17%)
Dec 06, 2022 3.940 3.978 3.820 3.857 14,573,997 -0.06(-1.43%)
Dec 05, 2022 3.996 4.043 3.894 3.913 17,493,970 -0.12(-3.00%)
Dec 02, 2022 3.996 4.071 3.940 4.033 14,463,734 -0.04(-0.91%)
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.