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 29, 2023 4.565 4.604 4.371 4.429 12,686,723 -0.03(-0.65%)
Sep 28, 2023 4.420 4.475 4.381 4.458 13,016,903 +0.02(+0.44%)
Sep 27, 2023 4.536 4.556 4.390 4.439 12,036,756 -0.15(-3.18%)
Sep 26, 2023 4.692 4.735 4.585 4.585 10,050,094 -0.17(-3.48%)
Sep 25, 2023 4.818 4.750 4.692 4.750 9,801,400 -0.09(-1.81%)
Sep 22, 2023 4.905 4.954 4.837 4.837 10,318,333 -0.02(-0.40%)
Sep 21, 2023 4.944 4.964 4.857 4.857 13,121,139 -0.22(-4.40%)
Sep 20, 2023 5.041 5.148 5.032 5.080 9,290,468 +0.05(+0.97%)
Sep 19, 2023 5.119 5.133 4.983 5.032 9,583,353 -0.07(-1.33%)
Sep 18, 2023 5.051 5.109 5.002 5.099 7,369,727 +0.07(+1.35%)
Sep 15, 2023 4.954 5.051 4.925 5.032 31,692,422 +0.16(+3.19%)
Sep 14, 2023 4.789 4.925 4.779 4.876 11,912,439 +0.10(+2.03%)
Sep 13, 2023 4.779 4.857 4.760 4.779 7,790,407 +0.01(+0.20%)
Sep 12, 2023 4.662 4.789 4.613 4.769 10,062,883 +0.11(+2.29%)
Sep 11, 2023 4.672 4.696 4.614 4.662 9,519,794 +0.03(+0.63%)
Sep 08, 2023 4.604 4.721 4.604 4.633 7,231,894 +0.02(+0.42%)
Sep 07, 2023 4.672 4.692 4.594 4.614 5,787,620 -0.08(-1.66%)
Sep 06, 2023 4.692 4.769 4.672 4.692 8,381,994 -0.03(-0.62%)
Sep 05, 2023 4.808 4.876 4.711 4.721 10,159,446 -0.17(-3.38%)
Sep 01, 2023 4.983 5.027 4.876 4.886 9,816,958 -0.04(-0.79%)
Aug 31, 2023 4.973 4.998 4.876 4.925 9,108,430 -0.05(-0.98%)
Aug 30, 2023 4.993 5.041 4.944 4.973 10,991,591 +0.03(+0.59%)
Aug 29, 2023 4.828 4.964 4.798 4.944 11,481,283 +0.10(+2.00%)
Aug 28, 2023 4.692 4.886 4.692 4.847 11,553,402 +0.17(+3.74%)
Aug 25, 2023 4.750 4.808 4.604 4.672 10,906,680 -0.10(-2.04%)
Aug 24, 2023 4.750 4.847 4.692 4.769 8,598,504 +0.00(+0.00%)
Aug 23, 2023 4.672 4.828 4.653 4.769 8,606,688 +0.21(+4.71%)
Aug 22, 2023 4.526 4.574 4.478 4.555 8,793,103 +0.05(+1.06%)
Aug 21, 2023 4.459 4.526 4.421 4.507 7,161,976 +0.09(+1.95%)
Aug 18, 2023 4.459 4.469 4.402 4.421 6,804,565 -0.06(-1.28%)
Aug 17, 2023 4.564 4.607 4.459 4.478 8,861,777 -0.03(-0.64%)
Aug 16, 2023 4.574 4.607 4.497 4.507 9,245,332 -0.10(-2.08%)
Aug 15, 2023 4.737 4.756 4.584 4.603 9,356,923 -0.16(-3.41%)
Aug 14, 2023 4.794 4.813 4.737 4.765 6,605,965 -0.10(-1.97%)
Aug 11, 2023 4.794 4.880 4.794 4.861 7,339,219 +0.02(+0.40%)
Aug 10, 2023 4.861 4.909 4.785 4.842 9,373,035 +0.03(+0.60%)
Aug 09, 2023 4.832 4.861 4.775 4.813 10,629,467 +0.01(+0.20%)
Aug 08, 2023 4.612 4.832 4.603 4.804 15,294,409 +0.13(+2.87%)
Aug 07, 2023 4.727 4.765 4.651 4.670 6,859,508 -0.07(-1.41%)
Aug 04, 2023 4.593 4.804 4.564 4.737 16,999,930 +0.23(+5.10%)
Aug 03, 2023 4.478 4.612 4.478 4.507 14,788,782 +0.13(+3.06%)
Aug 02, 2023 4.574 4.574 4.344 4.373 9,428,211 -0.19(-4.19%)
Aug 01, 2023 4.670 4.708 4.555 4.564 6,931,783 -0.20(-4.22%)
Jul 31, 2023 4.679 4.832 4.679 4.765 7,497,886 +0.11(+2.47%)
Jul 28, 2023 4.622 4.660 4.574 4.651 7,638,946 +0.09(+1.89%)
Jul 27, 2023 4.670 4.689 4.545 4.564 12,262,781 -0.16(-3.44%)
Jul 26, 2023 4.775 4.776 4.679 4.727 11,570,549 -0.07(-1.40%)
Jul 25, 2023 4.785 4.823 4.756 4.794 4,802,708 +0.04(+0.80%)
Jul 24, 2023 4.823 4.871 4.718 4.756 7,201,334 -0.06(-1.19%)
Jul 21, 2023 4.785 4.842 4.775 4.813 8,410,332 +0.00(+0.00%)
Jul 20, 2023 4.909 4.928 4.794 4.813 7,318,937 -0.11(-2.33%)
Jul 19, 2023 4.928 4.966 4.890 4.928 6,341,573 -0.03(-0.58%)
Jul 18, 2023 4.938 5.005 4.885 4.957 8,776,561 +0.10(+1.97%)
Jul 17, 2023 4.804 4.890 4.785 4.861 6,374,704 +0.02(+0.40%)
Jul 14, 2023 4.890 4.933 4.832 4.842 7,900,159 -0.06(-1.17%)
Jul 13, 2023 4.890 4.928 4.861 4.899 8,849,921 +0.05(+0.99%)
Jul 12, 2023 4.689 4.871 4.670 4.852 12,591,425 +0.24(+5.19%)
Jul 11, 2023 4.622 4.679 4.593 4.612 7,963,795 +0.01(+0.21%)
Jul 10, 2023 4.402 4.603 4.392 4.603 10,571,438 +0.21(+4.79%)
Jul 07, 2023 4.373 4.430 4.364 4.392 6,872,637 +0.04(+0.88%)
Jul 06, 2023 4.497 4.512 4.344 4.354 9,045,687 -0.19(-4.21%)
Jul 05, 2023 4.603 4.627 4.536 4.545 9,445,514 -0.07(-1.45%)
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.