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 (%)
Jan 31, 2022 4.631 4.736 4.718 17,848,590 +0.13(+2.86%)
Jan 28, 2022 4.631 4.631 4.500 4.587 18,745,268 -0.05(-1.13%)
Jan 27, 2022 4.692 4.806 4.640 4.640 20,585,790 -0.13(-2.75%)
Jan 26, 2022 4.954 4.976 4.718 4.771 28,020,396 -0.17(-3.36%)
Jan 25, 2022 4.841 4.937 4.779 4.937 23,147,274 +0.03(+0.53%)
Jan 24, 2022 4.849 4.924 4.701 4.911 32,298,952 -0.03(-0.53%)
Jan 21, 2022 5.077 5.120 4.897 4.937 22,923,936 -0.14(-2.75%)
Jan 20, 2022 5.208 5.229 5.068 5.077 22,218,160 -0.09(-1.69%)
Jan 19, 2022 4.876 5.243 4.832 5.164 34,491,836 +0.38(+7.85%)
Jan 18, 2022 4.876 4.911 4.736 4.788 24,049,404 -0.10(-1.97%)
Jan 14, 2022 4.884 0 -0.07(-1.41%)
Jan 13, 2022 5.024 5.077 4.945 4.954 11,973,100 -0.10(-1.90%)
Jan 12, 2022 4.954 5.050 4.937 5.050 15,861,697 +0.09(+1.76%)
Jan 11, 2022 4.841 4.963 4.823 4.963 13,378,772 +0.11(+2.34%)
Jan 10, 2022 4.718 4.858 4.666 4.849 16,080,959 +0.09(+1.83%)
Jan 07, 2022 4.753 4.788 4.683 4.762 14,930,314 +0.08(+1.68%)
Jan 06, 2022 4.814 4.829 4.675 4.683 25,461,878 -0.21(-4.29%)
Jan 05, 2022 5.007 5.068 4.884 4.893 21,032,482 -0.08(-1.58%)
Jan 04, 2022 4.963 5.059 4.937 4.972 19,485,372 +0.03(+0.53%)
Jan 03, 2022 5.015 5.015 4.858 4.945 12,667,660 -0.13(-2.58%)
Dec 31, 2021 5.042 5.094 5.024 5.077 8,623,202 +0.05(+1.04%)
Dec 30, 2021 4.937 5.042 4.919 5.024 12,029,779 +0.10(+2.13%)
Dec 29, 2021 4.823 4.998 4.817 4.919 16,201,292 +0.03(+0.54%)
Dec 28, 2021 4.849 4.989 4.841 4.893 10,985,959 +0.04(+0.90%)
Dec 27, 2021 4.832 4.911 4.806 4.849 8,395,970 -0.02(-0.36%)
Dec 23, 2021 4.902 4.911 4.836 4.867 13,363,662 -0.02(-0.36%)
Dec 22, 2021 4.849 4.911 4.762 4.884 17,478,378 +0.03(+0.54%)
Dec 21, 2021 4.893 4.915 4.779 4.858 17,408,586 -0.01(-0.18%)
Dec 20, 2021 4.788 4.893 4.692 4.867 21,554,110 +0.02(+0.36%)
Dec 17, 2021 4.753 4.919 4.736 4.849 39,586,476 +0.12(+2.59%)
Dec 16, 2021 4.509 4.745 4.495 4.727 31,215,290 +0.32(+7.34%)
Dec 15, 2021 4.412 4.439 4.281 4.404 26,140,630 -0.03(-0.79%)
Dec 14, 2021 4.482 4.561 4.430 4.439 19,557,794 -0.10(-2.31%)
Dec 13, 2021 4.640 4.701 4.526 4.544 28,729,192 -0.11(-2.44%)
Dec 10, 2021 4.666 4.692 4.578 4.657 25,667,422 +0.05(+1.14%)
Dec 09, 2021 4.867 4.862 4.561 4.605 54,794,680 -0.54(-10.53%)
Dec 08, 2021 5.181 5.204 5.077 5.146 16,932,508 -0.04(-0.84%)
Dec 07, 2021 5.199 5.295 5.190 5.190 14,102,895 +0.00(+0.00%)
Dec 06, 2021 5.068 5.199 5.028 5.190 12,844,059 +0.09(+1.71%)
Dec 03, 2021 5.085 5.138 5.033 5.103 13,839,632 +0.03(+0.69%)
Dec 02, 2021 5.077 5.103 4.980 5.068 16,585,127 -0.02(-0.34%)
Dec 01, 2021 5.312 5.365 5.077 5.085 21,521,390 -0.11(-2.18%)
Nov 30, 2021 5.304 5.478 5.190 5.199 30,909,548 -0.04(-0.70%)
Nov 29, 2021 5.227 5.270 5.097 5.235 23,427,500 -0.06(-1.14%)
Nov 26, 2021 5.443 5.443 5.183 5.296 13,510,598 -0.09(-1.61%)
Nov 24, 2021 5.425 5.447 5.330 5.382 13,947,245 -0.10(-1.89%)
Nov 23, 2021 5.538 5.594 5.391 5.486 17,570,706 -0.18(-3.20%)
Nov 22, 2021 5.641 5.754 5.564 5.667 13,124,649 -0.10(-1.65%)
Nov 19, 2021 5.883 5.909 5.702 5.762 13,917,618 -0.13(-2.20%)
Nov 18, 2021 5.970 5.892 5.857 5.892 11,473,081 -0.12(-2.01%)
Nov 17, 2021 6.021 6.108 5.957 6.013 13,548,479 +0.09(+1.46%)
Nov 16, 2021 6.056 6.160 5.900 5.926 16,730,625 -0.14(-2.28%)
Nov 15, 2021 5.978 6.082 5.926 6.065 12,819,148 +0.07(+1.15%)
Nov 12, 2021 5.797 6.021 5.762 5.996 21,930,608 +0.13(+2.21%)
Nov 11, 2021 5.788 5.909 5.641 5.866 22,771,488 +0.20(+3.51%)
Nov 10, 2021 5.538 5.667 26,258,670 +0.28(+5.13%)
Nov 09, 2021 5.425 5.434 5.317 5.391 20,528,634 -0.03(-0.48%)
Nov 08, 2021 5.417 5.434 5.343 5.417 15,279,789 +0.05(+0.97%)
Nov 05, 2021 5.209 5.369 5.183 5.365 15,636,344 +0.17(+3.33%)
Nov 04, 2021 5.278 5.352 5.166 5.192 14,713,482 -0.02(-0.33%)
Nov 03, 2021 5.080 5.218 5.028 5.209 12,633,269 +0.05(+1.00%)
Nov 02, 2021 5.140 5.158 5.054 5.158 11,149,701 +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.