Skip to main content

Kinross Gold Corporation (NY: KGC )

7.870 +0.250 (+3.28%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 3.026 3.070 2.919 3.026 23,627,830 +0.04(+1.19%)
Jul 28, 2022 2.902 2.990 2.826 2.990 39,048,772 +0.12(+4.33%)
Jul 27, 2022 2.786 2.875 2.746 2.866 20,951,496 +0.11(+3.86%)
Jul 26, 2022 2.786 2.835 2.733 2.760 23,898,682 -0.02(-0.64%)
Jul 25, 2022 2.902 2.902 2.742 2.777 26,294,582 -0.11(-3.69%)
Jul 22, 2022 2.937 3.053 2.875 2.884 27,751,848 +0.00(+0.00%)
Jul 21, 2022 2.857 2.928 2.813 2.884 21,150,704 +0.03(+0.93%)
Jul 20, 2022 2.911 2.946 2.848 2.857 17,558,822 -0.05(-1.83%)
Jul 19, 2022 2.893 2.955 2.848 2.911 22,531,414 +0.06(+2.18%)
Jul 18, 2022 2.804 2.893 2.777 2.848 29,990,108 +0.11(+3.88%)
Jul 15, 2022 2.831 2.831 2.662 2.742 23,052,978 -0.04(-1.28%)
Jul 14, 2022 2.857 2.857 2.698 2.777 35,004,924 -0.20(-6.57%)
Jul 13, 2022 2.857 3.061 2.857 2.973 21,696,684 +0.08(+2.76%)
Jul 12, 2022 2.946 2.982 2.848 2.893 14,669,645 -0.06(-2.10%)
Jul 11, 2022 2.937 3.035 2.902 2.955 12,011,971 -0.02(-0.60%)
Jul 08, 2022 2.999 3.035 2.919 2.973 19,407,084 -0.04(-1.18%)
Jul 07, 2022 2.982 3.079 2.955 3.008 19,437,976 +0.04(+1.50%)
Jul 06, 2022 2.999 3.008 2.857 2.964 23,810,702 -0.01(-0.30%)
Jul 05, 2022 3.186 3.212 2.888 2.973 34,901,164 -0.31(-9.46%)
Jul 01, 2022 3.150 3.305 3.106 3.283 20,332,800 +0.11(+3.35%)
Jun 30, 2022 3.292 3.319 3.150 3.177 21,249,108 -0.15(-4.53%)
Jun 29, 2022 3.408 3.408 3.257 3.328 19,743,408 -0.05(-1.57%)
Jun 28, 2022 3.647 3.674 3.372 3.381 28,635,514 -0.26(-7.07%)
Jun 27, 2022 3.585 3.638 3.505 3.638 18,063,300 +0.09(+2.50%)
Jun 24, 2022 3.523 3.567 3.399 3.550 24,990,056 +0.03(+0.76%)
Jun 23, 2022 3.700 3.723 3.505 3.523 28,936,636 -0.19(-5.02%)
Jun 22, 2022 3.736 3.842 3.683 3.709 20,061,160 -0.02(-0.48%)
Jun 21, 2022 3.603 3.811 3.594 3.727 28,538,416 +0.09(+2.44%)
Jun 17, 2022 3.656 3.740 3.563 3.638 109,516,792 -0.04(-0.97%)
Jun 16, 2022 3.603 3.731 3.514 3.674 50,415,920 +0.01(+0.24%)
Jun 15, 2022 3.665 3.771 3.536 3.665 46,375,280 +0.04(+1.23%)
Jun 14, 2022 3.780 3.780 3.541 3.620 42,648,000 -0.14(-3.77%)
Jun 13, 2022 3.913 3.967 3.754 3.762 45,839,724 -0.26(-6.40%)
Jun 10, 2022 3.762 4.055 3.709 4.020 18,476,752 +0.19(+4.86%)
Jun 09, 2022 3.958 3.967 3.833 3.833 19,086,116 -0.16(-4.00%)
Jun 08, 2022 3.984 4.029 3.931 3.993 14,711,202 -0.01(-0.22%)
Jun 07, 2022 3.949 4.007 3.922 4.002 8,559,572 +0.03(+0.67%)
Jun 06, 2022 4.091 4.091 3.922 3.975 15,497,823 -0.06(-1.54%)
Jun 03, 2022 4.109 4.157 4.011 4.038 21,058,986 -0.12(-2.99%)
Jun 02, 2022 3.984 4.197 3.984 4.162 16,152,889 +0.23(+5.87%)
Jun 01, 2022 4.011 4.020 3.887 3.931 12,901,313 -0.00(-0.05%)
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%)
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.