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 (%)
Mar 31, 2023 4.494 4.523 4.409 4.447 14,568,471 -0.04(-0.84%)
Mar 30, 2023 4.485 4.494 4.405 4.485 15,839,998 +0.03(+0.64%)
Mar 29, 2023 4.306 4.504 4.296 4.457 24,472,880 +0.12(+2.83%)
Mar 28, 2023 4.173 4.353 4.121 4.334 26,074,246 +0.16(+3.85%)
Mar 27, 2023 3.994 4.183 3.985 4.173 18,092,898 +0.06(+1.38%)
Mar 24, 2023 4.051 4.155 4.003 4.117 14,313,355 +0.08(+2.11%)
Mar 23, 2023 4.013 4.060 3.947 4.032 14,728,143 +0.08(+1.91%)
Mar 22, 2023 3.918 4.013 3.862 3.956 20,309,644 +0.04(+0.96%)
Mar 21, 2023 3.966 3.975 3.862 3.918 18,393,072 -0.11(-2.81%)
Mar 20, 2023 3.937 4.041 3.890 4.032 23,523,530 +0.13(+3.39%)
Mar 17, 2023 3.673 3.918 3.626 3.900 42,993,272 +0.28(+7.83%)
Mar 16, 2023 3.616 3.626 3.494 3.616 20,767,854 +0.01(+0.26%)
Mar 15, 2023 3.664 3.706 3.531 3.607 18,569,812 +0.00(+0.00%)
Mar 14, 2023 3.588 3.616 3.522 3.607 11,908,026 +0.03(+0.79%)
Mar 13, 2023 3.484 3.626 3.446 3.579 33,484,550 +0.27(+8.29%)
Mar 10, 2023 3.295 3.435 3.286 3.305 16,250,572 +0.08(+2.34%)
Mar 09, 2023 3.295 3.324 3.210 3.229 7,604,756 -0.04(-1.16%)
Mar 08, 2023 3.324 3.361 3.248 3.267 10,719,722 -0.03(-0.86%)
Mar 07, 2023 3.418 3.427 3.272 3.295 15,434,249 -0.10(-3.02%)
Mar 06, 2023 3.444 3.477 3.379 3.398 9,703,694 -0.07(-2.13%)
Mar 03, 2023 3.500 3.509 3.444 3.472 9,179,887 +0.02(+0.54%)
Mar 02, 2023 3.435 3.463 3.412 3.453 12,156,813 -0.02(-0.53%)
Mar 01, 2023 3.453 3.518 3.416 3.472 14,906,247 +0.08(+2.46%)
Feb 28, 2023 3.370 3.435 3.342 3.389 12,182,807 +0.03(+0.83%)
Feb 27, 2023 3.370 3.407 3.352 3.361 11,110,103 +0.01(+0.28%)
Feb 24, 2023 3.342 3.370 3.305 3.352 15,330,322 -0.05(-1.36%)
Feb 23, 2023 3.444 3.458 3.361 3.398 17,022,468 -0.03(-0.81%)
Feb 22, 2023 3.481 3.504 3.389 3.426 22,180,492 -0.08(-2.37%)
Feb 21, 2023 3.537 3.602 3.500 3.509 14,328,980 -0.06(-1.81%)
Feb 17, 2023 3.602 3.602 3.481 3.574 21,903,948 -0.06(-1.78%)
Feb 16, 2023 3.676 3.681 3.490 3.639 25,727,596 +0.00(+0.00%)
Feb 15, 2023 3.768 3.768 3.611 3.639 19,320,616 -0.20(-5.30%)
Feb 14, 2023 3.852 3.898 3.777 3.842 12,486,140 -0.03(-0.72%)
Feb 13, 2023 3.870 3.907 3.815 3.870 10,739,879 -0.01(-0.24%)
Feb 10, 2023 3.944 3.963 3.833 3.879 15,655,753 -0.06(-1.41%)
Feb 09, 2023 4.074 4.092 3.916 3.935 11,960,234 -0.07(-1.85%)
Feb 08, 2023 4.083 4.092 4.000 4.009 10,083,196 -0.05(-1.14%)
Feb 07, 2023 4.055 4.111 3.990 4.055 10,934,723 +0.03(+0.69%)
Feb 06, 2023 4.046 4.083 3.995 4.027 15,305,596 -0.03(-0.69%)
Feb 03, 2023 4.120 4.157 4.027 4.055 19,408,542 -0.20(-4.78%)
Feb 02, 2023 4.416 4.444 4.222 4.259 14,512,290 -0.13(-2.95%)
Feb 01, 2023 4.277 4.426 4.240 4.389 16,770,861 +0.09(+2.16%)
Jan 31, 2023 4.259 4.305 4.223 4.296 14,156,882 +0.01(+0.22%)
Jan 30, 2023 4.379 4.416 4.287 4.287 13,473,748 -0.15(-3.34%)
Jan 27, 2023 4.453 4.463 4.370 4.435 11,686,196 -0.06(-1.24%)
Jan 26, 2023 4.500 4.537 4.416 4.490 11,531,857 -0.03(-0.61%)
Jan 25, 2023 4.426 4.527 4.407 4.518 13,079,699 +0.06(+1.24%)
Jan 24, 2023 4.370 4.463 4.166 4.463 16,677,723 +0.07(+1.69%)
Jan 23, 2023 4.342 4.393 4.296 4.389 14,986,820 +0.02(+0.42%)
Jan 20, 2023 4.314 4.395 4.287 4.370 11,841,968 +0.03(+0.64%)
Jan 19, 2023 4.194 4.361 4.157 4.342 15,334,659 +0.12(+2.85%)
Jan 18, 2023 4.342 4.380 4.222 4.222 11,881,109 -0.05(-1.08%)
Jan 17, 2023 4.389 4.398 4.245 4.268 14,721,524 -0.12(-2.74%)
Jan 13, 2023 4.314 4.426 4.296 4.389 17,951,890 +0.07(+1.72%)
Jan 12, 2023 4.324 4.342 4.213 4.314 18,478,926 +0.09(+2.19%)
Jan 11, 2023 4.277 4.305 4.213 4.222 14,146,666 -0.05(-1.08%)
Jan 10, 2023 4.194 4.277 4.166 4.268 29,877,486 +0.08(+1.99%)
Jan 09, 2023 4.287 4.305 4.176 4.185 14,430,938 -0.05(-1.09%)
Jan 06, 2023 4.139 4.250 4.074 4.231 21,388,452 +0.12(+2.93%)
Jan 05, 2023 4.111 4.125 4.041 4.111 19,205,828 -0.08(-1.99%)
Jan 04, 2023 4.037 4.222 4.018 4.194 29,665,296 +0.24(+6.09%)
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.