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: 4:10 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 (%)
Feb 28, 2022 4.745 4.788 4.369 4.378 63,677,424 -0.45(-9.40%)
Feb 25, 2022 4.596 4.884 4.670 4.832 28,776,914 +0.18(+3.95%)
Feb 24, 2022 4.919 4.919 4.544 4.648 49,121,344 -0.16(-3.27%)
Feb 23, 2022 4.823 4.919 4.762 4.806 25,242,894 -0.01(-0.18%)
Feb 22, 2022 5.085 5.111 4.771 4.814 34,919,340 -0.27(-5.33%)
Feb 18, 2022 5.085 0 +0.01(+0.17%)
Feb 17, 2022 5.129 5.234 4.884 5.077 53,342,680 -0.04(-0.85%)
Feb 16, 2022 5.042 5.173 5.037 5.120 23,345,622 +0.12(+2.45%)
Feb 15, 2022 4.884 5.024 4.849 4.998 18,042,034 -0.02(-0.35%)
Feb 14, 2022 5.015 5.094 4.932 5.015 24,774,352 +0.03(+0.53%)
Feb 11, 2022 4.779 5.059 4.762 4.989 33,478,666 +0.23(+4.77%)
Feb 10, 2022 4.893 4.985 4.727 4.762 22,312,502 -0.17(-3.54%)
Feb 09, 2022 4.989 5.015 4.928 4.937 11,644,978 -0.02(-0.35%)
Feb 08, 2022 4.841 4.963 4.823 4.954 16,081,719 +0.11(+2.35%)
Feb 07, 2022 4.797 4.884 4.736 4.841 16,571,662 +0.12(+2.59%)
Feb 04, 2022 4.683 4.793 4.675 4.718 13,152,928 +0.02(+0.37%)
Feb 03, 2022 4.753 4.701 15,268,087 -0.10(-2.00%)
Feb 02, 2022 4.806 4.893 4.718 4.797 26,472,716 +0.02(+0.37%)
Feb 01, 2022 4.762 4.828 4.701 4.779 11,147,535 +0.06(+1.30%)
Jan 31, 2022 4.631 4.736 4.718 17,848,590 +0.13(+2.86%)
Jan 28, 2022 4.631 4.631 4.500 4.587 18,745,268 -0.05(-1.13%)
Jan 27, 2022 4.692 4.806 4.640 4.640 20,585,790 -0.13(-2.75%)
Jan 26, 2022 4.954 4.976 4.718 4.771 28,020,396 -0.17(-3.36%)
Jan 25, 2022 4.841 4.937 4.779 4.937 23,147,274 +0.03(+0.53%)
Jan 24, 2022 4.849 4.924 4.701 4.911 32,298,952 -0.03(-0.53%)
Jan 21, 2022 5.077 5.120 4.897 4.937 22,923,936 -0.14(-2.75%)
Jan 20, 2022 5.208 5.229 5.068 5.077 22,218,160 -0.09(-1.69%)
Jan 19, 2022 4.876 5.243 4.832 5.164 34,491,836 +0.38(+7.85%)
Jan 18, 2022 4.876 4.911 4.736 4.788 24,049,404 -0.10(-1.97%)
Jan 14, 2022 4.884 0 -0.07(-1.41%)
Jan 13, 2022 5.024 5.077 4.945 4.954 11,973,100 -0.10(-1.90%)
Jan 12, 2022 4.954 5.050 4.937 5.050 15,861,697 +0.09(+1.76%)
Jan 11, 2022 4.841 4.963 4.823 4.963 13,378,772 +0.11(+2.34%)
Jan 10, 2022 4.718 4.858 4.666 4.849 16,080,959 +0.09(+1.83%)
Jan 07, 2022 4.753 4.788 4.683 4.762 14,930,314 +0.08(+1.68%)
Jan 06, 2022 4.814 4.829 4.675 4.683 25,461,878 -0.21(-4.29%)
Jan 05, 2022 5.007 5.068 4.884 4.893 21,032,482 -0.08(-1.58%)
Jan 04, 2022 4.963 5.059 4.937 4.972 19,485,372 +0.03(+0.53%)
Jan 03, 2022 5.015 5.015 4.858 4.945 12,667,660 -0.13(-2.58%)
Dec 31, 2021 5.042 5.094 5.024 5.077 8,623,202 +0.05(+1.04%)
Dec 30, 2021 4.937 5.042 4.919 5.024 12,029,779 +0.10(+2.13%)
Dec 29, 2021 4.823 4.998 4.817 4.919 16,201,292 +0.03(+0.54%)
Dec 28, 2021 4.849 4.989 4.841 4.893 10,985,959 +0.04(+0.90%)
Dec 27, 2021 4.832 4.911 4.806 4.849 8,395,970 -0.02(-0.36%)
Dec 23, 2021 4.902 4.911 4.836 4.867 13,363,662 -0.02(-0.36%)
Dec 22, 2021 4.849 4.911 4.762 4.884 17,478,378 +0.03(+0.54%)
Dec 21, 2021 4.893 4.915 4.779 4.858 17,408,586 -0.01(-0.18%)
Dec 20, 2021 4.788 4.893 4.692 4.867 21,554,110 +0.02(+0.36%)
Dec 17, 2021 4.753 4.919 4.736 4.849 39,586,476 +0.12(+2.59%)
Dec 16, 2021 4.509 4.745 4.495 4.727 31,215,290 +0.32(+7.34%)
Dec 15, 2021 4.412 4.439 4.281 4.404 26,140,630 -0.03(-0.79%)
Dec 14, 2021 4.482 4.561 4.430 4.439 19,557,794 -0.10(-2.31%)
Dec 13, 2021 4.640 4.701 4.526 4.544 28,729,192 -0.11(-2.44%)
Dec 10, 2021 4.666 4.692 4.578 4.657 25,667,422 +0.05(+1.14%)
Dec 09, 2021 4.867 4.862 4.561 4.605 54,794,680 -0.54(-10.53%)
Dec 08, 2021 5.181 5.204 5.077 5.146 16,932,508 -0.04(-0.84%)
Dec 07, 2021 5.199 5.295 5.190 5.190 14,102,895 +0.00(+0.00%)
Dec 06, 2021 5.068 5.199 5.028 5.190 12,844,059 +0.09(+1.71%)
Dec 03, 2021 5.085 5.138 5.033 5.103 13,839,632 +0.03(+0.69%)
Dec 02, 2021 5.077 5.103 4.980 5.068 16,585,127 -0.02(-0.34%)
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.