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 (%)
Aug 31, 2022 2.993 3.066 2.979 2.984 17,308,310 -0.02(-0.61%)
Aug 30, 2022 3.102 3.111 2.984 3.002 16,331,222 -0.08(-2.65%)
Aug 29, 2022 3.093 3.166 3.056 3.084 14,572,883 -0.03(-0.88%)
Aug 26, 2022 3.329 3.348 3.075 3.111 20,260,444 -0.23(-6.81%)
Aug 25, 2022 3.348 3.357 3.275 3.338 12,167,764 +0.03(+0.82%)
Aug 24, 2022 3.193 3.311 3.147 3.311 19,716,050 +0.10(+3.12%)
Aug 23, 2022 3.175 3.311 3.157 3.211 12,503,318 +0.05(+1.44%)
Aug 22, 2022 3.138 3.220 3.116 3.166 14,573,994 -0.04(-1.14%)
Aug 19, 2022 3.147 3.220 3.075 3.202 36,840,764 +0.03(+0.86%)
Aug 18, 2022 3.066 3.184 3.056 3.175 18,474,654 +0.09(+2.95%)
Aug 17, 2022 3.184 3.193 3.070 3.084 18,714,012 -0.07(-2.34%)
Aug 16, 2022 3.131 3.175 3.095 3.158 10,811,684 +0.01(+0.28%)
Aug 15, 2022 3.122 3.167 3.095 3.149 12,779,363 -0.06(-1.94%)
Aug 12, 2022 3.158 3.256 3.158 3.211 11,386,774 +0.07(+2.27%)
Aug 11, 2022 3.175 3.238 3.131 3.140 19,033,540 +0.01(+0.28%)
Aug 10, 2022 3.104 3.202 3.086 3.131 18,190,894 +0.05(+1.74%)
Aug 09, 2022 3.122 3.140 3.006 3.077 12,590,158 -0.02(-0.58%)
Aug 08, 2022 3.051 3.175 3.024 3.095 17,459,324 +0.11(+3.58%)
Aug 05, 2022 3.033 3.033 2.926 2.988 26,970,834 -0.12(-3.74%)
Aug 04, 2022 3.033 3.167 2.993 3.104 19,596,122 +0.12(+4.19%)
Aug 03, 2022 3.077 3.086 2.917 2.979 19,968,390 -0.08(-2.62%)
Aug 02, 2022 3.095 3.202 3.060 3.060 23,072,028 -0.02(-0.58%)
Aug 01, 2022 3.042 3.122 3.042 3.077 14,201,236 +0.04(+1.17%)
Jul 29, 2022 3.042 3.086 2.935 3.042 23,505,722 +0.04(+1.19%)
Jul 28, 2022 2.917 3.006 2.841 3.006 38,846,968 +0.12(+4.33%)
Jul 27, 2022 2.801 2.890 2.761 2.881 20,843,218 +0.11(+3.86%)
Jul 26, 2022 2.801 2.850 2.747 2.774 23,775,174 -0.02(-0.64%)
Jul 25, 2022 2.917 2.917 2.756 2.792 26,158,692 -0.11(-3.69%)
Jul 22, 2022 2.952 3.068 2.890 2.899 27,608,424 +0.00(+0.00%)
Jul 21, 2022 2.872 2.944 2.828 2.899 21,041,398 +0.03(+0.93%)
Jul 20, 2022 2.926 2.961 2.863 2.872 17,468,076 -0.05(-1.83%)
Jul 19, 2022 2.908 2.970 2.863 2.926 22,414,970 +0.06(+2.18%)
Jul 18, 2022 2.819 2.908 2.792 2.863 29,835,118 +0.11(+3.88%)
Jul 15, 2022 2.845 2.845 2.676 2.756 22,933,838 -0.04(-1.28%)
Jul 14, 2022 2.872 2.872 2.712 2.792 34,824,016 -0.20(-6.57%)
Jul 13, 2022 2.872 3.077 2.872 2.988 21,584,554 +0.08(+2.76%)
Jul 12, 2022 2.961 2.997 2.863 2.908 14,593,832 -0.06(-2.10%)
Jul 11, 2022 2.952 3.051 2.917 2.970 11,949,892 -0.02(-0.60%)
Jul 08, 2022 3.015 3.051 2.935 2.988 19,306,788 -0.04(-1.18%)
Jul 07, 2022 2.997 3.095 2.970 3.024 19,337,518 +0.04(+1.50%)
Jul 06, 2022 3.015 3.024 2.872 2.979 23,687,648 -0.01(-0.30%)
Jul 05, 2022 3.202 3.229 2.903 2.988 34,720,792 -0.31(-9.46%)
Jul 01, 2022 3.167 3.323 3.122 3.300 20,227,720 +0.11(+3.35%)
Jun 30, 2022 3.309 3.336 3.167 3.193 21,139,290 -0.15(-4.53%)
Jun 29, 2022 3.425 3.425 3.274 3.345 19,641,372 -0.05(-1.57%)
Jun 28, 2022 3.666 3.693 3.390 3.398 28,487,524 -0.26(-7.07%)
Jun 27, 2022 3.604 3.657 3.523 3.657 17,969,948 +0.09(+2.50%)
Jun 24, 2022 3.541 3.586 3.416 3.568 24,860,906 +0.03(+0.76%)
Jun 23, 2022 3.720 3.742 3.523 3.541 28,787,092 -0.19(-5.02%)
Jun 22, 2022 3.755 3.862 3.702 3.729 19,957,482 -0.02(-0.48%)
Jun 21, 2022 3.621 3.831 3.613 3.746 28,390,928 +0.09(+2.44%)
Jun 17, 2022 3.675 3.760 3.581 3.657 108,950,808 -0.04(-0.97%)
Jun 16, 2022 3.621 3.751 3.532 3.693 50,155,368 +0.01(+0.24%)
Jun 15, 2022 3.684 3.791 3.555 3.684 46,135,608 +0.04(+1.23%)
Jun 14, 2022 3.800 3.800 3.559 3.639 42,427,592 -0.14(-3.77%)
Jun 13, 2022 3.934 3.987 3.773 3.782 45,602,820 -0.26(-6.40%)
Jun 10, 2022 3.782 4.076 3.729 4.041 18,381,264 +0.19(+4.86%)
Jun 09, 2022 3.978 3.987 3.853 3.853 18,987,478 -0.16(-4.00%)
Jun 08, 2022 4.005 4.050 3.951 4.014 14,635,174 -0.01(-0.22%)
Jun 07, 2022 3.969 4.028 3.943 4.023 8,515,336 +0.03(+0.67%)
Jun 06, 2022 4.112 4.112 3.943 3.996 15,417,729 -0.06(-1.54%)
Jun 03, 2022 4.130 4.179 4.032 4.059 20,950,152 -0.12(-2.99%)
Jun 02, 2022 4.005 4.219 4.005 4.183 16,069,410 +0.23(+5.87%)
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.