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 (%)
Sep 30, 2022 3.296 3.493 3.237 3.414 30,460,708 +0.15(+4.74%)
Sep 29, 2022 3.160 3.287 3.160 3.260 21,964,302 +0.06(+1.99%)
Sep 28, 2022 3.060 3.241 3.014 3.196 31,877,748 +0.22(+7.32%)
Sep 27, 2022 3.033 3.105 2.969 2.978 18,208,592 +0.03(+0.92%)
Sep 26, 2022 2.969 3.055 2.887 2.951 22,723,850 -0.05(-1.81%)
Sep 23, 2022 3.105 3.114 2.951 3.005 20,319,514 -0.22(-6.76%)
Sep 22, 2022 3.232 3.309 3.169 3.223 20,001,398 +0.01(+0.28%)
Sep 21, 2022 3.205 3.332 3.151 3.214 23,422,320 +0.03(+0.85%)
Sep 20, 2022 3.223 3.250 3.160 3.187 17,032,958 -0.12(-3.57%)
Sep 19, 2022 2.987 3.332 2.942 3.305 44,294,856 +0.32(+10.64%)
Sep 16, 2022 2.951 3.078 2.878 2.987 24,181,848 -0.01(-0.30%)
Sep 15, 2022 3.033 3.114 2.960 2.996 15,992,251 -0.07(-2.37%)
Sep 14, 2022 3.096 3.169 3.069 3.069 9,220,001 -0.02(-0.59%)
Sep 13, 2022 3.096 3.178 3.069 3.087 10,816,053 -0.15(-4.49%)
Sep 12, 2022 3.278 3.305 3.205 3.232 14,374,891 +0.01(+0.28%)
Sep 09, 2022 3.196 3.241 3.142 3.223 10,131,401 +0.09(+2.90%)
Sep 08, 2022 3.069 3.142 3.042 3.132 11,753,485 +0.03(+0.88%)
Sep 07, 2022 2.987 3.132 2.928 3.105 14,893,458 +0.12(+3.95%)
Sep 06, 2022 3.023 3.116 2.960 2.987 12,259,961 +0.01(+0.30%)
Sep 02, 2022 2.905 3.051 2.883 2.978 18,177,892 +0.15(+5.47%)
Sep 01, 2022 2.915 2.924 2.806 2.824 16,238,814 -0.15(-5.18%)
Aug 31, 2022 2.987 3.060 2.974 2.978 17,340,832 -0.02(-0.61%)
Aug 30, 2022 3.096 3.105 2.978 2.996 16,361,908 -0.08(-2.65%)
Aug 29, 2022 3.087 3.160 3.051 3.078 14,600,264 -0.03(-0.88%)
Aug 26, 2022 3.323 3.341 3.069 3.105 20,298,512 -0.23(-6.81%)
Aug 25, 2022 3.341 3.350 3.269 3.332 12,190,626 +0.03(+0.82%)
Aug 24, 2022 3.187 3.305 3.142 3.305 19,753,096 +0.10(+3.12%)
Aug 23, 2022 3.169 3.305 3.151 3.205 12,526,811 +0.05(+1.44%)
Aug 22, 2022 3.132 3.214 3.110 3.160 14,601,378 -0.04(-1.14%)
Aug 19, 2022 3.142 3.214 3.069 3.196 36,909,984 +0.03(+0.86%)
Aug 18, 2022 3.060 3.178 3.051 3.169 18,509,366 +0.09(+2.95%)
Aug 17, 2022 3.178 3.187 3.064 3.078 18,749,176 -0.07(-2.34%)
Aug 16, 2022 3.125 3.170 3.089 3.152 10,831,998 +0.01(+0.28%)
Aug 15, 2022 3.116 3.161 3.089 3.143 12,803,374 -0.06(-1.94%)
Aug 12, 2022 3.152 3.250 3.152 3.205 11,408,168 +0.07(+2.27%)
Aug 11, 2022 3.170 3.232 3.125 3.134 19,069,302 +0.01(+0.29%)
Aug 10, 2022 3.098 3.196 3.080 3.125 18,225,072 +0.05(+1.74%)
Aug 09, 2022 3.116 3.134 3.000 3.072 12,613,814 -0.02(-0.58%)
Aug 08, 2022 3.045 3.169 3.018 3.089 17,492,128 +0.11(+3.58%)
Aug 05, 2022 3.027 3.027 2.920 2.983 27,021,510 -0.12(-3.74%)
Aug 04, 2022 3.027 3.161 2.987 3.098 19,632,940 +0.12(+4.19%)
Aug 03, 2022 3.072 3.080 2.911 2.974 20,005,910 -0.08(-2.62%)
Aug 02, 2022 3.089 3.196 3.054 3.054 23,115,378 -0.02(-0.58%)
Aug 01, 2022 3.036 3.116 3.036 3.072 14,227,918 +0.04(+1.17%)
Jul 29, 2022 3.036 3.080 2.929 3.036 23,549,886 +0.04(+1.19%)
Jul 28, 2022 2.911 3.000 2.836 3.000 38,919,956 +0.12(+4.33%)
Jul 27, 2022 2.796 2.885 2.756 2.876 20,882,380 +0.11(+3.86%)
Jul 26, 2022 2.796 2.845 2.742 2.769 23,819,844 -0.02(-0.64%)
Jul 25, 2022 2.911 2.911 2.751 2.787 26,207,840 -0.11(-3.69%)
Jul 22, 2022 2.947 3.063 2.885 2.894 27,660,298 +0.00(+0.00%)
Jul 21, 2022 2.867 2.938 2.822 2.894 21,080,932 +0.03(+0.93%)
Jul 20, 2022 2.920 2.956 2.858 2.867 17,500,898 -0.05(-1.83%)
Jul 19, 2022 2.902 2.965 2.858 2.920 22,457,086 +0.06(+2.18%)
Jul 18, 2022 2.813 2.902 2.787 2.858 29,891,174 +0.11(+3.88%)
Jul 15, 2022 2.840 2.840 2.671 2.751 22,976,928 -0.04(-1.28%)
Jul 14, 2022 2.867 2.867 2.707 2.787 34,889,448 -0.20(-6.57%)
Jul 13, 2022 2.867 3.072 2.867 2.983 21,625,110 +0.08(+2.76%)
Jul 12, 2022 2.956 2.991 2.858 2.902 14,621,252 -0.06(-2.10%)
Jul 11, 2022 2.947 3.045 2.911 2.965 11,972,345 -0.02(-0.60%)
Jul 08, 2022 3.009 3.045 2.929 2.983 19,343,062 -0.04(-1.18%)
Jul 07, 2022 2.991 3.089 2.965 3.018 19,373,852 +0.04(+1.50%)
Jul 06, 2022 3.009 3.018 2.867 2.974 23,732,154 -0.01(-0.30%)
Jul 05, 2022 3.196 3.223 2.898 2.983 34,786,032 -0.31(-9.46%)
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.