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

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2022 4.607 4.711 4.694 17,941,312 +0.13(+2.86%)
Jan 28, 2022 4.607 4.607 4.477 4.564 18,842,648 -0.05(-1.13%)
Jan 27, 2022 4.668 4.781 4.616 4.616 20,692,732 -0.13(-2.75%)
Jan 26, 2022 4.929 4.950 4.694 4.746 28,165,960 -0.17(-3.36%)
Jan 25, 2022 4.816 4.911 4.755 4.911 23,267,522 +0.03(+0.53%)
Jan 24, 2022 4.824 4.898 4.677 4.885 32,466,742 -0.03(-0.53%)
Jan 21, 2022 5.050 5.094 4.872 4.911 23,043,024 -0.14(-2.75%)
Jan 20, 2022 5.181 5.202 5.042 5.050 22,333,582 -0.09(-1.69%)
Jan 19, 2022 4.850 5.215 4.807 5.137 34,671,020 +0.37(+7.85%)
Jan 18, 2022 4.850 4.885 4.711 4.763 24,174,340 -0.10(-1.97%)
Jan 14, 2022 4.859 0 -0.07(-1.41%)
Jan 13, 2022 4.998 5.050 4.920 4.929 12,035,299 -0.10(-1.90%)
Jan 12, 2022 4.929 5.024 4.911 5.024 15,944,097 +0.09(+1.76%)
Jan 11, 2022 4.816 4.937 4.798 4.937 13,448,274 +0.11(+2.34%)
Jan 10, 2022 4.694 4.833 4.642 4.824 16,164,498 +0.09(+1.83%)
Jan 07, 2022 4.729 4.763 4.659 4.737 15,007,876 +0.08(+1.68%)
Jan 06, 2022 4.790 4.804 4.650 4.659 25,594,152 -0.21(-4.29%)
Jan 05, 2022 4.981 5.042 4.859 4.868 21,141,744 -0.08(-1.58%)
Jan 04, 2022 4.937 5.033 4.911 4.946 19,586,596 +0.03(+0.53%)
Jan 03, 2022 4.989 4.989 4.833 4.920 12,733,467 -0.13(-2.58%)
Dec 31, 2021 5.016 5.068 4.998 5.050 8,667,998 +0.05(+1.04%)
Dec 30, 2021 4.911 5.016 4.894 4.998 12,092,273 +0.10(+2.13%)
Dec 29, 2021 4.798 4.972 4.792 4.894 16,285,457 +0.03(+0.54%)
Dec 28, 2021 4.824 4.963 4.816 4.868 11,043,030 +0.04(+0.90%)
Dec 27, 2021 4.807 4.885 4.781 4.824 8,439,587 -0.02(-0.36%)
Dec 23, 2021 4.876 4.885 4.811 4.842 13,433,085 -0.02(-0.36%)
Dec 22, 2021 4.824 4.885 4.737 4.859 17,569,176 +0.03(+0.54%)
Dec 21, 2021 4.868 4.889 4.755 4.833 17,499,022 -0.01(-0.18%)
Dec 20, 2021 4.763 4.868 4.668 4.842 21,666,082 +0.02(+0.36%)
Dec 17, 2021 4.729 4.894 4.711 4.824 39,792,124 +0.12(+2.59%)
Dec 16, 2021 4.485 4.720 4.472 4.703 31,377,450 +0.32(+7.34%)
Dec 15, 2021 4.390 4.416 4.259 4.381 26,276,428 -0.03(-0.79%)
Dec 14, 2021 4.459 4.537 4.407 4.416 19,659,396 -0.10(-2.31%)
Dec 13, 2021 4.616 4.677 4.503 4.520 28,878,438 -0.11(-2.44%)
Dec 10, 2021 4.642 4.668 4.555 4.633 25,800,764 +0.05(+1.14%)
Dec 09, 2021 4.842 4.837 4.537 4.581 55,079,332 -0.54(-10.53%)
Dec 08, 2021 5.155 5.177 5.050 5.120 17,020,470 -0.04(-0.84%)
Dec 07, 2021 5.172 5.268 5.163 5.163 14,176,158 +0.00(+0.00%)
Dec 06, 2021 5.042 5.172 5.002 5.163 12,910,783 +0.09(+1.71%)
Dec 03, 2021 5.059 5.111 5.007 5.076 13,911,528 +0.03(+0.69%)
Dec 02, 2021 5.050 5.076 4.955 5.042 16,671,286 -0.02(-0.34%)
Dec 01, 2021 5.285 5.337 5.050 5.059 21,633,192 -0.11(-2.18%)
Nov 30, 2021 5.276 5.450 5.163 5.172 31,070,120 -0.04(-0.70%)
Nov 29, 2021 5.200 5.243 5.071 5.208 23,549,202 -0.06(-1.14%)
Nov 26, 2021 5.414 5.414 5.157 5.268 13,580,784 -0.09(-1.61%)
Nov 24, 2021 5.397 5.419 5.303 5.354 14,019,699 -0.10(-1.89%)
Nov 23, 2021 5.509 5.565 5.363 5.457 17,661,984 -0.18(-3.20%)
Nov 22, 2021 5.612 5.724 5.535 5.638 13,192,829 -0.09(-1.65%)
Nov 19, 2021 5.853 5.879 5.672 5.732 13,989,918 -0.13(-2.20%)
Nov 18, 2021 5.939 5.861 5.827 5.861 11,532,682 -0.12(-2.01%)
Nov 17, 2021 5.990 6.076 5.926 5.982 13,618,862 +0.09(+1.46%)
Nov 16, 2021 6.025 6.128 5.870 5.896 16,817,538 -0.14(-2.28%)
Nov 15, 2021 5.947 6.050 5.896 6.033 12,885,742 +0.07(+1.15%)
Nov 12, 2021 5.767 5.990 5.732 5.965 22,044,534 +0.13(+2.21%)
Nov 11, 2021 5.758 5.879 5.612 5.836 22,889,784 +0.20(+3.51%)
Nov 10, 2021 5.509 5.638 26,395,082 +0.28(+5.13%)
Nov 09, 2021 5.397 5.406 5.290 5.363 20,635,276 -0.03(-0.48%)
Nov 08, 2021 5.389 5.406 5.316 5.389 15,359,166 +0.05(+0.97%)
Nov 05, 2021 5.182 5.341 5.157 5.337 15,717,573 +0.17(+3.33%)
Nov 04, 2021 5.251 5.324 5.139 5.165 14,789,917 -0.02(-0.33%)
Nov 03, 2021 5.054 5.191 5.002 5.182 12,698,897 +0.05(+1.01%)
Nov 02, 2021 5.114 5.131 5.028 5.131 11,207,622 +0.00(+0.00%)
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.