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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 3.370 3.435 3.342 3.389 12,182,807 +0.03(+0.83%)
Feb 27, 2023 3.370 3.407 3.352 3.361 11,110,103 +0.01(+0.28%)
Feb 24, 2023 3.342 3.370 3.305 3.352 15,330,322 -0.05(-1.36%)
Feb 23, 2023 3.444 3.458 3.361 3.398 17,022,468 -0.03(-0.81%)
Feb 22, 2023 3.481 3.504 3.389 3.426 22,180,492 -0.08(-2.37%)
Feb 21, 2023 3.537 3.602 3.500 3.509 14,328,980 -0.06(-1.81%)
Feb 17, 2023 3.602 3.602 3.481 3.574 21,903,948 -0.06(-1.78%)
Feb 16, 2023 3.676 3.681 3.490 3.639 25,727,596 +0.00(+0.00%)
Feb 15, 2023 3.768 3.768 3.611 3.639 19,320,616 -0.20(-5.30%)
Feb 14, 2023 3.852 3.898 3.777 3.842 12,486,140 -0.03(-0.72%)
Feb 13, 2023 3.870 3.907 3.815 3.870 10,739,879 -0.01(-0.24%)
Feb 10, 2023 3.944 3.963 3.833 3.879 15,655,753 -0.06(-1.41%)
Feb 09, 2023 4.074 4.092 3.916 3.935 11,960,234 -0.07(-1.85%)
Feb 08, 2023 4.083 4.092 4.000 4.009 10,083,196 -0.05(-1.14%)
Feb 07, 2023 4.055 4.111 3.990 4.055 10,934,723 +0.03(+0.69%)
Feb 06, 2023 4.046 4.083 3.995 4.027 15,305,596 -0.03(-0.69%)
Feb 03, 2023 4.120 4.157 4.027 4.055 19,408,542 -0.20(-4.78%)
Feb 02, 2023 4.416 4.444 4.222 4.259 14,512,290 -0.13(-2.95%)
Feb 01, 2023 4.277 4.426 4.240 4.389 16,770,861 +0.09(+2.16%)
Jan 31, 2023 4.259 4.305 4.223 4.296 14,156,882 +0.01(+0.22%)
Jan 30, 2023 4.379 4.416 4.287 4.287 13,473,748 -0.15(-3.34%)
Jan 27, 2023 4.453 4.463 4.370 4.435 11,686,196 -0.06(-1.24%)
Jan 26, 2023 4.500 4.537 4.416 4.490 11,531,857 -0.03(-0.61%)
Jan 25, 2023 4.426 4.527 4.407 4.518 13,079,699 +0.06(+1.24%)
Jan 24, 2023 4.370 4.463 4.166 4.463 16,677,723 +0.07(+1.69%)
Jan 23, 2023 4.342 4.393 4.296 4.389 14,986,820 +0.02(+0.42%)
Jan 20, 2023 4.314 4.395 4.287 4.370 11,841,968 +0.03(+0.64%)
Jan 19, 2023 4.194 4.361 4.157 4.342 15,334,659 +0.12(+2.85%)
Jan 18, 2023 4.342 4.380 4.222 4.222 11,881,109 -0.05(-1.08%)
Jan 17, 2023 4.389 4.398 4.245 4.268 14,721,524 -0.12(-2.74%)
Jan 13, 2023 4.314 4.426 4.296 4.389 17,951,890 +0.07(+1.72%)
Jan 12, 2023 4.324 4.342 4.213 4.314 18,478,926 +0.09(+2.19%)
Jan 11, 2023 4.277 4.305 4.213 4.222 14,146,666 -0.05(-1.08%)
Jan 10, 2023 4.194 4.277 4.166 4.268 29,877,486 +0.08(+1.99%)
Jan 09, 2023 4.287 4.305 4.176 4.185 14,430,938 -0.05(-1.09%)
Jan 06, 2023 4.139 4.250 4.074 4.231 21,388,452 +0.12(+2.93%)
Jan 05, 2023 4.111 4.125 4.041 4.111 19,205,828 -0.08(-1.99%)
Jan 04, 2023 4.037 4.222 4.018 4.194 29,665,296 +0.24(+6.09%)
Jan 03, 2023 3.842 4.046 3.842 3.953 17,546,022 +0.17(+4.40%)
Dec 30, 2022 3.824 3.828 3.740 3.787 7,328,584 -0.05(-1.21%)
Dec 29, 2022 3.815 3.870 3.815 3.833 8,216,865 +0.04(+0.98%)
Dec 28, 2022 3.889 3.916 3.768 3.796 9,843,864 -0.13(-3.30%)
Dec 27, 2022 3.879 3.972 3.852 3.926 11,810,292 +0.06(+1.68%)
Dec 23, 2022 3.852 3.907 3.777 3.861 9,048,803 +0.02(+0.48%)
Dec 22, 2022 3.861 3.861 3.740 3.842 12,432,208 -0.06(-1.66%)
Dec 21, 2022 3.926 3.940 3.889 3.907 11,179,195 +0.03(+0.72%)
Dec 20, 2022 3.805 3.916 3.796 3.879 13,604,932 +0.15(+3.97%)
Dec 19, 2022 3.815 3.833 3.722 3.731 10,200,072 -0.06(-1.47%)
Dec 16, 2022 3.777 3.833 3.731 3.787 25,133,954 +0.02(+0.49%)
Dec 15, 2022 3.861 3.884 3.759 3.768 19,376,032 -0.19(-4.68%)
Dec 14, 2022 4.000 4.018 3.879 3.953 14,407,130 -0.06(-1.61%)
Dec 13, 2022 4.083 4.152 3.963 4.018 15,793,305 +0.08(+2.12%)
Dec 12, 2022 3.870 3.935 3.815 3.935 16,755,060 +0.04(+0.95%)
Dec 09, 2022 3.935 4.055 3.898 3.898 12,697,444 -0.05(-1.17%)
Dec 08, 2022 3.953 4.009 3.889 3.944 16,133,980 +0.02(+0.47%)
Dec 07, 2022 3.879 4.027 3.879 3.926 16,054,863 +0.08(+2.17%)
Dec 06, 2022 3.926 3.963 3.805 3.842 14,629,063 -0.06(-1.43%)
Dec 05, 2022 3.981 4.027 3.879 3.898 17,560,068 -0.12(-3.00%)
Dec 02, 2022 3.981 4.055 3.926 4.018 14,518,383 -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.