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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2022 3.742 3.843 3.659 3.797 22,528,340 +0.17(+4.56%)
Nov 29, 2022 3.613 3.681 3.577 3.631 14,814,571 +0.06(+1.77%)
Nov 28, 2022 3.740 3.740 3.550 3.568 15,874,676 -0.15(-4.13%)
Nov 25, 2022 3.803 3.825 3.712 3.721 8,412,656 -0.05(-1.44%)
Nov 23, 2022 3.767 3.803 3.694 3.776 18,549,608 -0.04(-0.95%)
Nov 22, 2022 3.703 3.866 3.703 3.812 17,785,764 +0.15(+4.20%)
Nov 21, 2022 3.703 3.703 3.604 3.658 14,720,687 -0.05(-1.22%)
Nov 18, 2022 3.694 3.721 3.631 3.703 15,530,637 +0.02(+0.49%)
Nov 17, 2022 3.658 3.712 3.613 3.685 16,350,653 -0.05(-1.21%)
Nov 16, 2022 3.730 3.810 3.717 3.730 16,177,698 -0.04(-0.96%)
Nov 15, 2022 3.857 3.884 3.730 3.767 29,692,752 -0.05(-1.19%)
Nov 14, 2022 3.839 3.902 3.794 3.812 19,431,504 -0.08(-2.09%)
Nov 11, 2022 3.839 3.902 3.749 3.893 31,117,242 +0.07(+1.89%)
Nov 10, 2022 3.866 4.029 3.658 3.821 35,965,124 +0.14(+3.93%)
Nov 09, 2022 3.740 3.861 3.667 3.676 25,788,194 -0.10(-2.63%)
Nov 08, 2022 3.514 3.821 3.487 3.776 47,092,964 +0.26(+7.45%)
Nov 07, 2022 3.523 3.568 3.450 3.514 18,026,522 +0.03(+0.78%)
Nov 04, 2022 3.198 3.523 3.198 3.487 44,877,432 +0.43(+14.20%)
Nov 03, 2022 3.143 3.170 3.044 3.053 21,980,348 -0.12(-3.70%)
Nov 02, 2022 3.387 3.420 3.152 3.170 22,819,162 -0.20(-5.90%)
Nov 01, 2022 3.378 3.432 3.360 3.369 12,526,330 +0.09(+2.75%)
Oct 31, 2022 3.261 3.324 3.234 3.279 11,262,145 -0.03(-0.82%)
Oct 28, 2022 3.270 3.315 3.234 3.306 15,444,575 -0.02(-0.54%)
Oct 27, 2022 3.360 3.423 3.306 3.324 15,970,296 -0.04(-1.08%)
Oct 26, 2022 3.297 3.423 3.297 3.360 20,409,768 +0.10(+3.05%)
Oct 25, 2022 3.207 3.283 3.207 3.261 15,049,149 +0.06(+1.98%)
Oct 24, 2022 3.189 3.207 3.134 3.198 14,791,187 -0.04(-1.12%)
Oct 21, 2022 3.080 3.270 3.071 3.234 20,722,576 +0.15(+4.99%)
Oct 20, 2022 3.008 3.170 3.008 3.080 22,113,612 +0.06(+2.10%)
Oct 19, 2022 3.035 3.067 2.981 3.017 18,363,550 -0.08(-2.62%)
Oct 18, 2022 3.116 3.152 3.035 3.098 19,267,716 +0.01(+0.29%)
Oct 17, 2022 3.125 3.148 3.067 3.089 15,890,965 +0.06(+2.09%)
Oct 14, 2022 3.170 3.193 3.017 3.026 16,650,948 -0.18(-5.63%)
Oct 13, 2022 3.179 3.216 3.008 3.207 26,871,098 -0.08(-2.47%)
Oct 12, 2022 3.288 3.378 3.234 3.288 14,742,930 -0.01(-0.27%)
Oct 11, 2022 3.315 3.378 3.234 3.297 17,442,600 -0.02(-0.54%)
Oct 10, 2022 3.333 3.450 3.292 3.315 12,525,549 -0.06(-1.87%)
Oct 07, 2022 3.441 3.505 3.369 3.378 20,275,748 -0.14(-4.10%)
Oct 06, 2022 3.514 3.577 3.441 3.523 19,611,702 -0.03(-0.76%)
Oct 05, 2022 3.514 3.550 3.423 3.550 23,902,150 -0.07(-1.99%)
Oct 04, 2022 3.649 3.676 3.577 3.622 23,694,104 +0.05(+1.52%)
Oct 03, 2022 3.478 3.595 3.469 3.568 24,879,628 +0.17(+5.05%)
Sep 30, 2022 3.279 3.475 3.220 3.396 30,618,948 +0.15(+4.74%)
Sep 29, 2022 3.143 3.270 3.143 3.243 22,078,404 +0.06(+1.99%)
Sep 28, 2022 3.044 3.225 2.999 3.179 32,043,350 +0.22(+7.32%)
Sep 27, 2022 3.017 3.089 2.954 2.963 18,303,184 +0.03(+0.92%)
Sep 26, 2022 2.954 3.040 2.872 2.936 22,841,898 -0.05(-1.81%)
Sep 23, 2022 3.089 3.098 2.936 2.990 20,425,072 -0.22(-6.76%)
Sep 22, 2022 3.216 3.292 3.152 3.207 20,105,304 +0.01(+0.28%)
Sep 21, 2022 3.189 3.315 3.134 3.198 23,543,996 +0.03(+0.85%)
Sep 20, 2022 3.207 3.234 3.143 3.170 17,121,444 -0.12(-3.57%)
Sep 19, 2022 2.972 3.315 2.927 3.288 44,524,964 +0.32(+10.64%)
Sep 16, 2022 2.936 3.062 2.863 2.972 24,307,472 -0.01(-0.30%)
Sep 15, 2022 3.017 3.098 2.945 2.981 16,075,330 -0.07(-2.37%)
Sep 14, 2022 3.080 3.152 3.053 3.053 9,267,898 -0.02(-0.59%)
Sep 13, 2022 3.080 3.161 3.053 3.071 10,872,241 -0.14(-4.49%)
Sep 12, 2022 3.261 3.288 3.189 3.216 14,449,567 +0.01(+0.28%)
Sep 09, 2022 3.179 3.225 3.125 3.207 10,184,033 +0.09(+2.90%)
Sep 08, 2022 3.053 3.125 3.026 3.116 11,814,544 +0.03(+0.88%)
Sep 07, 2022 2.972 3.116 2.913 3.089 14,970,828 +0.12(+3.95%)
Sep 06, 2022 3.008 3.100 2.945 2.972 12,323,650 +0.01(+0.30%)
Sep 02, 2022 2.890 3.035 2.868 2.963 18,272,326 +0.15(+5.47%)
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.