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

Kinross Gold Corporation (NY: KGC )

9.460 -0.340 (-3.47%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2022 4.264 4.358 4.179 4.235 16,220,909 -0.05(-1.10%)
May 27, 2022 4.377 4.395 4.265 4.282 11,593,722 -0.04(-0.87%)
May 26, 2022 4.292 4.365 4.254 4.320 15,104,464 +0.01(+0.22%)
May 25, 2022 4.264 4.367 4.231 4.311 19,712,718 -0.04(-0.87%)
May 24, 2022 4.245 4.377 4.226 4.348 15,355,975 +0.10(+2.44%)
May 23, 2022 4.330 4.367 4.198 4.245 8,498,165 +0.01(+0.22%)
May 20, 2022 4.282 4.325 4.134 4.235 16,142,452 -0.01(-0.22%)
May 19, 2022 4.151 4.292 4.122 4.245 23,997,568 +0.20(+4.88%)
May 18, 2022 4.057 4.132 3.981 4.047 21,370,466 -0.07(-1.60%)
May 17, 2022 4.104 4.170 4.028 4.113 16,924,944 +0.08(+2.10%)
May 16, 2022 3.906 4.075 3.906 4.028 19,996,948 +0.11(+2.88%)
May 13, 2022 3.793 3.925 3.690 3.915 34,348,196 +0.09(+2.46%)
May 12, 2022 3.981 3.991 3.708 3.821 30,985,606 -0.24(-6.02%)
May 11, 2022 4.311 4.362 4.010 4.066 31,872,810 -0.24(-5.47%)
May 10, 2022 4.367 4.395 4.191 4.301 27,847,470 -0.02(-0.44%)
May 09, 2022 4.490 4.527 4.282 4.320 23,558,158 -0.31(-6.71%)
May 06, 2022 4.668 4.697 4.574 4.631 16,545,730 -0.08(-1.60%)
May 05, 2022 4.904 4.904 4.612 4.706 22,049,976 -0.17(-3.47%)
May 04, 2022 4.753 4.885 4.678 4.875 17,709,426 +0.12(+2.57%)
May 03, 2022 4.706 4.828 4.678 4.753 16,376,972 +0.07(+1.41%)
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.