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, 2023 4.457 4.601 4.438 4.524 12,458,652 +0.12(+2.62%)
May 30, 2023 4.503 4.512 4.371 4.408 8,650,962 -0.08(-1.69%)
May 26, 2023 4.484 4.541 4.446 4.484 9,135,390 +0.07(+1.50%)
May 25, 2023 4.560 4.579 4.380 4.418 12,256,556 -0.20(-4.30%)
May 24, 2023 4.815 4.815 4.607 4.616 10,060,879 -0.16(-3.37%)
May 23, 2023 4.777 4.848 4.768 4.777 7,665,314 -0.07(-1.37%)
May 22, 2023 4.853 4.910 4.825 4.844 5,856,860 -0.03(-0.58%)
May 19, 2023 4.853 4.886 4.702 4.872 14,281,929 +0.04(+0.78%)
May 18, 2023 4.891 4.910 4.781 4.834 17,058,128 -0.15(-3.04%)
May 17, 2023 4.985 5.011 4.919 4.985 18,849,594 +0.00(+0.00%)
May 16, 2023 5.071 5.126 4.976 4.985 15,648,941 -0.13(-2.59%)
May 15, 2023 5.052 5.146 5.033 5.118 9,275,102 +0.10(+2.08%)
May 12, 2023 5.004 5.071 4.985 5.014 11,580,148 -0.03(-0.56%)
May 11, 2023 5.194 5.246 5.023 5.042 25,190,620 -0.21(-3.96%)
May 10, 2023 5.165 5.264 5.061 5.250 18,058,902 +0.22(+4.32%)
May 09, 2023 5.033 5.071 5.014 5.033 11,407,564 +0.01(+0.19%)
May 08, 2023 5.042 5.071 4.976 5.023 7,545,488 -0.01(-0.19%)
May 05, 2023 4.910 5.066 4.848 5.033 11,991,981 -0.02(-0.37%)
May 04, 2023 5.042 5.203 5.004 5.052 19,836,298 +0.06(+1.14%)
May 03, 2023 4.957 5.056 4.943 4.995 13,285,639 +0.04(+0.76%)
May 02, 2023 4.730 4.967 4.702 4.957 15,202,490 +0.21(+4.38%)
May 01, 2023 4.834 4.872 4.730 4.749 9,883,205 -0.03(-0.59%)
Apr 28, 2023 4.787 4.825 4.730 4.777 9,501,155 -0.02(-0.39%)
Apr 27, 2023 4.739 4.806 4.664 4.796 10,148,625 +0.07(+1.40%)
Apr 26, 2023 4.806 4.834 4.730 4.730 11,399,621 -0.02(-0.40%)
Apr 25, 2023 4.711 4.768 4.645 4.749 11,007,954 +0.00(+0.00%)
Apr 24, 2023 4.692 4.758 4.654 4.749 10,991,523 +0.06(+1.21%)
Apr 21, 2023 4.749 4.768 4.645 4.692 15,029,875 -0.11(-2.36%)
Apr 20, 2023 4.806 4.848 4.787 4.806 12,970,273 +0.03(+0.59%)
Apr 19, 2023 4.777 4.858 4.768 4.777 11,307,031 -0.12(-2.51%)
Apr 18, 2023 4.919 5.023 4.886 4.900 10,833,185 +0.02(+0.39%)
Apr 17, 2023 4.995 5.014 4.872 4.881 13,748,577 -0.17(-3.37%)
Apr 14, 2023 4.929 5.071 4.881 5.052 21,631,444 +0.02(+0.38%)
Apr 13, 2023 4.967 5.061 4.957 5.033 20,360,230 +0.15(+3.10%)
Apr 12, 2023 4.967 5.004 4.844 4.881 14,286,187 +0.02(+0.39%)
Apr 11, 2023 4.806 4.900 4.768 4.862 15,303,054 +0.15(+3.21%)
Apr 10, 2023 4.683 4.730 4.626 4.711 10,747,707 -0.06(-1.19%)
Apr 06, 2023 4.711 4.777 4.664 4.768 12,788,712 -0.01(-0.20%)
Apr 05, 2023 4.825 4.834 4.645 4.777 17,775,026 -0.02(-0.39%)
Apr 04, 2023 4.512 4.825 4.489 4.796 25,466,524 +0.29(+6.51%)
Apr 03, 2023 4.475 4.588 4.409 4.503 17,432,466 +0.05(+1.06%)
Mar 31, 2023 4.503 4.531 4.418 4.456 14,540,903 -0.04(-0.84%)
Mar 30, 2023 4.494 4.503 4.413 4.494 15,810,024 +0.03(+0.64%)
Mar 29, 2023 4.314 4.512 4.304 4.465 24,426,570 +0.12(+2.83%)
Mar 28, 2023 4.181 4.361 4.129 4.342 26,024,906 +0.16(+3.85%)
Mar 27, 2023 4.002 4.191 3.992 4.181 18,058,662 +0.06(+1.38%)
Mar 24, 2023 4.058 4.162 4.011 4.125 14,286,270 +0.09(+2.11%)
Mar 23, 2023 4.021 4.068 3.954 4.039 14,700,273 +0.08(+1.91%)
Mar 22, 2023 3.926 4.021 3.869 3.964 20,271,212 +0.04(+0.96%)
Mar 21, 2023 3.973 3.983 3.869 3.926 18,358,268 -0.11(-2.81%)
Mar 20, 2023 3.945 4.049 3.898 4.039 23,479,016 +0.13(+3.39%)
Mar 17, 2023 3.680 3.926 3.633 3.907 42,911,916 +0.28(+7.83%)
Mar 16, 2023 3.623 3.633 3.500 3.623 20,728,556 +0.01(+0.26%)
Mar 15, 2023 3.670 3.713 3.538 3.614 18,534,674 +0.00(+0.00%)
Mar 14, 2023 3.595 3.623 3.529 3.614 11,885,492 +0.03(+0.79%)
Mar 13, 2023 3.491 3.633 3.453 3.585 33,421,186 +0.27(+8.29%)
Mar 10, 2023 3.302 3.441 3.292 3.311 16,219,822 +0.08(+2.34%)
Mar 09, 2023 3.302 3.330 3.216 3.235 7,590,365 -0.04(-1.16%)
Mar 08, 2023 3.330 3.368 3.254 3.273 10,699,437 -0.03(-0.86%)
Mar 07, 2023 3.425 3.434 3.278 3.302 15,405,043 -0.10(-3.02%)
Mar 06, 2023 3.451 3.483 3.386 3.404 9,685,333 -0.07(-2.13%)
Mar 03, 2023 3.506 3.516 3.451 3.479 9,162,516 +0.02(+0.54%)
Mar 02, 2023 3.441 3.469 3.418 3.460 12,133,809 -0.02(-0.53%)
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.