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

Kinross Gold Corporation (NY: KGC )

9.525 -0.275 (-2.81%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 27, 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 (%)
Aug 31, 2023 5.030 5.055 4.932 4.981 9,005,373 -0.05(-0.98%)
Aug 30, 2023 5.050 5.099 5.001 5.030 10,867,226 +0.03(+0.59%)
Aug 29, 2023 4.883 5.020 4.853 5.001 11,351,378 +0.10(+2.00%)
Aug 28, 2023 4.745 4.942 4.745 4.902 11,422,681 +0.18(+3.74%)
Aug 25, 2023 4.804 4.863 4.657 4.726 10,783,277 -0.10(-2.04%)
Aug 24, 2023 4.804 4.902 4.745 4.824 8,501,216 +0.00(+0.00%)
Aug 23, 2023 4.726 4.883 4.706 4.824 8,509,308 +0.18(+3.81%)
Aug 22, 2023 4.618 4.667 4.569 4.647 8,618,817 +0.05(+1.06%)
Aug 21, 2023 4.549 4.618 4.510 4.598 7,020,020 +0.09(+1.95%)
Aug 18, 2023 4.549 4.559 4.491 4.510 6,669,693 -0.06(-1.28%)
Aug 17, 2023 4.657 4.701 4.549 4.569 8,686,130 -0.03(-0.64%)
Aug 16, 2023 4.667 4.701 4.588 4.598 9,062,083 -0.10(-2.08%)
Aug 15, 2023 4.832 4.852 4.676 4.696 9,171,462 -0.17(-3.41%)
Aug 14, 2023 4.891 4.911 4.832 4.862 6,475,030 -0.10(-1.97%)
Aug 11, 2023 4.891 4.979 4.891 4.959 7,193,750 +0.02(+0.40%)
Aug 10, 2023 4.959 5.008 4.881 4.940 9,187,255 +0.03(+0.60%)
Aug 09, 2023 4.930 4.959 4.872 4.911 10,418,783 +0.01(+0.20%)
Aug 08, 2023 4.706 4.930 4.696 4.901 14,991,262 +0.14(+2.87%)
Aug 07, 2023 4.823 4.862 4.745 4.764 6,723,548 -0.07(-1.41%)
Aug 04, 2023 4.686 4.901 4.657 4.832 16,662,980 +0.23(+5.10%)
Aug 03, 2023 4.569 4.706 4.569 4.598 14,495,658 +0.14(+3.06%)
Aug 02, 2023 4.667 4.667 4.432 4.461 9,241,337 -0.20(-4.19%)
Aug 01, 2023 4.764 4.803 4.647 4.657 6,794,390 -0.21(-4.22%)
Jul 31, 2023 4.774 4.930 4.774 4.862 7,349,273 +0.12(+2.47%)
Jul 28, 2023 4.715 4.754 4.667 4.745 7,487,537 +0.09(+1.89%)
Jul 27, 2023 4.764 4.784 4.637 4.657 12,019,724 -0.17(-3.44%)
Jul 26, 2023 4.872 4.872 4.774 4.823 11,341,213 -0.07(-1.40%)
Jul 25, 2023 4.881 4.920 4.852 4.891 4,707,514 +0.04(+0.81%)
Jul 24, 2023 4.920 4.969 4.813 4.852 7,058,598 -0.06(-1.19%)
Jul 21, 2023 4.881 4.940 4.872 4.911 8,243,633 +0.00(+0.00%)
Jul 20, 2023 5.008 5.028 4.891 4.911 7,173,870 -0.12(-2.33%)
Jul 19, 2023 5.028 5.067 4.989 5.028 6,215,878 -0.03(-0.58%)
Jul 18, 2023 5.037 5.106 4.984 5.057 8,602,603 +0.10(+1.97%)
Jul 17, 2023 4.901 4.989 4.881 4.959 6,248,353 +0.02(+0.40%)
Jul 14, 2023 4.989 5.033 4.930 4.940 7,743,572 -0.06(-1.17%)
Jul 13, 2023 4.989 5.028 4.959 4.998 8,674,509 +0.05(+0.99%)
Jul 12, 2023 4.784 4.969 4.764 4.950 12,341,854 +0.24(+5.19%)
Jul 11, 2023 4.715 4.774 4.686 4.706 7,805,947 +0.01(+0.21%)
Jul 10, 2023 4.491 4.696 4.481 4.696 10,361,904 +0.21(+4.79%)
Jul 07, 2023 4.461 4.520 4.452 4.481 6,736,417 +0.04(+0.88%)
Jul 06, 2023 4.588 4.603 4.432 4.442 8,866,395 -0.20(-4.21%)
Jul 05, 2023 4.696 4.720 4.627 4.637 9,258,297 -0.07(-1.45%)
Jul 03, 2023 4.657 4.735 4.647 4.706 5,320,240 +0.05(+1.05%)
Jun 30, 2023 4.686 4.696 4.501 4.657 15,941,796 -0.01(-0.21%)
Jun 29, 2023 4.461 4.696 4.432 4.667 17,411,518 +0.17(+3.69%)
Jun 28, 2023 4.461 4.549 4.461 4.501 6,945,644 -0.02(-0.43%)
Jun 27, 2023 4.569 4.598 4.447 4.520 8,380,812 -0.02(-0.43%)
Jun 26, 2023 4.540 4.569 4.491 4.540 5,661,390 +0.04(+0.87%)
Jun 23, 2023 4.530 4.637 4.481 4.501 7,434,433 -0.01(-0.22%)
Jun 22, 2023 4.461 4.544 4.452 4.510 7,835,655 -0.04(-0.86%)
Jun 21, 2023 4.481 4.569 4.432 4.549 6,895,229 +0.02(+0.43%)
Jun 20, 2023 4.696 4.706 4.520 4.530 10,711,198 -0.23(-4.92%)
Jun 16, 2023 4.784 4.867 4.720 4.764 32,222,960 +0.01(+0.21%)
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.