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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 3.959 4.047 3.881 3.933 17,468,010 -0.04(-1.10%)
May 27, 2022 4.064 4.082 3.961 3.977 12,485,074 -0.03(-0.87%)
May 26, 2022 3.985 4.053 3.951 4.012 16,265,730 +0.01(+0.22%)
May 25, 2022 3.959 4.055 3.929 4.003 21,228,276 -0.03(-0.87%)
May 24, 2022 3.942 4.064 3.924 4.038 16,536,577 +0.10(+2.44%)
May 23, 2022 4.020 4.055 3.898 3.942 9,151,524 +0.01(+0.22%)
May 20, 2022 3.977 4.016 3.839 3.933 17,383,520 -0.01(-0.22%)
May 19, 2022 3.854 3.985 3.828 3.942 25,842,556 +0.18(+4.88%)
May 18, 2022 3.767 3.837 3.697 3.758 23,013,476 -0.06(-1.60%)
May 17, 2022 3.811 3.872 3.741 3.819 18,226,172 +0.08(+2.10%)
May 16, 2022 3.627 3.784 3.627 3.741 21,534,360 +0.10(+2.88%)
May 13, 2022 3.522 3.645 3.426 3.636 36,988,964 +0.09(+2.46%)
May 12, 2022 3.697 3.706 3.444 3.548 33,367,850 -0.23(-6.02%)
May 11, 2022 4.003 4.051 3.723 3.776 34,323,264 -0.22(-5.47%)
May 10, 2022 4.055 4.082 3.892 3.994 29,988,446 -0.02(-0.44%)
May 09, 2022 4.169 4.204 3.977 4.012 25,369,364 -0.29(-6.71%)
May 06, 2022 4.335 4.361 4.248 4.300 17,817,804 -0.07(-1.60%)
May 05, 2022 4.554 4.554 4.283 4.370 23,745,228 -0.16(-3.47%)
May 04, 2022 4.414 4.536 4.344 4.527 19,070,968 +0.11(+2.57%)
May 03, 2022 4.370 4.484 4.344 4.414 17,636,070 +0.06(+1.41%)
May 02, 2022 4.353 4.370 4.221 4.353 23,447,552 -0.09(-1.97%)
Apr 29, 2022 4.536 4.597 4.422 4.440 18,765,778 -0.04(-0.97%)
Apr 28, 2022 4.422 4.492 4.379 4.484 18,919,520 +0.07(+1.58%)
Apr 27, 2022 4.457 4.545 4.396 4.414 18,987,580 -0.03(-0.59%)
Apr 26, 2022 4.658 4.667 4.422 4.440 20,648,964 -0.21(-4.51%)
Apr 25, 2022 4.632 4.724 4.562 4.650 26,930,290 -0.15(-3.10%)
Apr 22, 2022 4.912 4.964 4.759 4.798 33,173,668 -0.20(-4.02%)
Apr 21, 2022 5.218 5.218 4.938 4.999 29,863,426 -0.24(-4.67%)
Apr 20, 2022 5.244 5.279 5.069 5.244 22,758,800 -0.04(-0.83%)
Apr 19, 2022 5.288 5.358 5.209 5.288 17,815,738 -0.03(-0.66%)
Apr 18, 2022 5.401 5.480 5.323 5.323 16,029,824 -0.04(-0.81%)
Apr 14, 2022 5.349 5.401 5.253 5.366 14,445,982 +0.00(+0.00%)
Apr 13, 2022 5.419 5.449 5.331 5.366 17,606,246 +0.01(+0.16%)
Apr 12, 2022 5.436 5.493 5.340 5.358 27,201,354 +0.02(+0.33%)
Apr 11, 2022 5.489 5.541 5.309 5.340 21,475,020 -0.09(-1.61%)
Apr 08, 2022 5.279 5.445 5.235 5.428 24,471,080 +0.23(+4.37%)
Apr 07, 2022 5.139 5.279 5.069 5.200 31,313,726 +0.08(+1.54%)
Apr 06, 2022 5.139 5.148 4.982 5.122 23,000,816 +0.00(+0.00%)
Apr 05, 2022 5.323 5.436 5.052 5.122 29,910,730 -0.14(-2.66%)
Apr 04, 2022 5.288 5.401 5.183 5.262 15,746,692 +0.00(+0.00%)
Apr 01, 2022 5.104 5.288 5.087 5.262 14,196,035 +0.12(+2.38%)
Mar 31, 2022 5.165 5.235 5.078 5.139 19,835,256 -0.03(-0.68%)
Mar 30, 2022 5.026 5.200 5.026 5.174 23,674,506 +0.14(+2.78%)
Mar 29, 2022 4.825 5.061 4.781 5.034 24,160,256 +0.15(+3.04%)
Mar 28, 2022 4.938 4.982 4.859 4.886 12,851,677 -0.12(-2.44%)
Mar 25, 2022 4.929 5.017 4.894 5.008 14,104,087 +0.06(+1.24%)
Mar 24, 2022 5.008 5.026 4.921 4.947 17,330,280 -0.02(-0.35%)
Mar 23, 2022 4.999 5.017 4.921 4.964 18,048,224 +0.02(+0.35%)
Mar 22, 2022 4.973 4.991 4.877 4.947 16,942,574 -0.04(-0.88%)
Mar 21, 2022 4.886 5.083 4.877 4.991 15,579,070 +0.11(+2.33%)
Mar 18, 2022 4.912 4.951 4.833 4.877 36,652,460 -0.09(-1.76%)
Mar 17, 2022 4.877 5.068 4.877 4.964 19,186,880 +0.14(+2.90%)
Mar 16, 2022 4.720 4.833 4.676 4.825 21,536,350 +0.11(+2.41%)
Mar 15, 2022 4.519 4.772 4.486 4.711 26,567,160 +0.08(+1.70%)
Mar 14, 2022 4.868 4.886 4.554 4.632 30,731,570 -0.29(-5.86%)
Mar 11, 2022 4.842 4.977 4.820 4.921 19,915,768 -0.05(-1.05%)
Mar 10, 2022 4.938 5.043 4.903 4.973 23,047,450 +0.07(+1.43%)
Mar 09, 2022 4.693 4.927 4.667 4.903 26,116,646 +0.01(+0.18%)
Mar 08, 2022 4.825 5.078 4.781 4.894 54,020,288 +0.11(+2.38%)
Mar 07, 2022 4.703 4.833 4.633 4.781 35,899,572 +0.02(+0.36%)
Mar 04, 2022 4.520 4.805 4.520 4.763 30,951,438 +0.17(+3.59%)
Mar 03, 2022 4.424 4.650 4.420 4.598 42,774,400 -0.14(-2.94%)
Mar 02, 2022 4.433 4.755 4.424 4.737 33,128,356 +0.23(+5.01%)
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.