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

Kinross Gold Corporation (NY: KGC )

8.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Jun 30, 2022 3.303 3.330 3.161 3.187 21,179,010 -0.15(-4.53%)
Jun 29, 2022 3.419 3.419 3.267 3.339 19,678,276 -0.05(-1.57%)
Jun 28, 2022 3.659 3.686 3.383 3.392 28,541,050 -0.26(-7.07%)
Jun 27, 2022 3.597 3.650 3.517 3.650 18,003,712 +0.09(+2.50%)
Jun 24, 2022 3.535 3.579 3.410 3.561 24,907,616 +0.03(+0.76%)
Jun 23, 2022 3.713 3.735 3.517 3.535 28,841,180 -0.19(-5.02%)
Jun 22, 2022 3.748 3.855 3.695 3.722 19,994,980 -0.02(-0.48%)
Jun 21, 2022 3.615 3.824 3.606 3.739 28,444,272 +0.09(+2.44%)
Jun 17, 2022 3.668 3.753 3.575 3.650 109,155,512 -0.04(-0.97%)
Jun 16, 2022 3.615 3.744 3.526 3.686 50,249,608 +0.01(+0.24%)
Jun 15, 2022 3.677 3.784 3.548 3.677 46,222,292 +0.04(+1.23%)
Jun 14, 2022 3.793 3.793 3.552 3.632 42,507,308 -0.14(-3.77%)
Jun 13, 2022 3.926 3.980 3.766 3.775 45,688,504 -0.26(-6.40%)
Jun 10, 2022 3.775 4.069 3.722 4.033 18,415,800 +0.19(+4.86%)
Jun 09, 2022 3.971 3.980 3.846 3.846 19,023,154 -0.16(-4.00%)
Jun 08, 2022 3.998 4.042 3.944 4.006 14,662,671 -0.01(-0.22%)
Jun 07, 2022 3.962 4.020 3.935 4.015 8,531,336 +0.03(+0.67%)
Jun 06, 2022 4.104 4.104 3.935 3.989 15,446,698 -0.06(-1.54%)
Jun 03, 2022 4.122 4.171 4.024 4.051 20,989,514 -0.12(-2.99%)
Jun 02, 2022 3.998 4.211 3.998 4.176 16,099,603 +0.23(+5.87%)
Jun 01, 2022 4.024 4.033 3.900 3.944 12,858,753 -0.00(-0.05%)
May 31, 2022 3.972 4.060 3.893 3.946 17,410,386 -0.04(-1.10%)
May 27, 2022 4.078 4.095 3.974 3.990 12,443,888 -0.04(-0.87%)
May 26, 2022 3.999 4.067 3.964 4.025 16,212,072 +0.01(+0.22%)
May 25, 2022 3.972 4.069 3.942 4.016 21,158,248 -0.04(-0.87%)
May 24, 2022 3.955 4.078 3.937 4.051 16,482,026 +0.10(+2.44%)
May 23, 2022 4.034 4.069 3.911 3.955 9,121,334 +0.01(+0.22%)
May 20, 2022 3.990 4.029 3.852 3.946 17,326,176 -0.01(-0.22%)
May 19, 2022 3.867 3.999 3.841 3.955 25,757,306 +0.18(+4.88%)
May 18, 2022 3.779 3.850 3.709 3.771 22,937,560 -0.06(-1.60%)
May 17, 2022 3.823 3.885 3.753 3.832 18,166,048 +0.08(+2.10%)
May 16, 2022 3.639 3.797 3.639 3.753 21,463,322 +0.11(+2.88%)
May 13, 2022 3.534 3.657 3.437 3.648 36,866,944 +0.09(+2.46%)
May 12, 2022 3.709 3.718 3.455 3.560 33,257,776 -0.23(-6.02%)
May 11, 2022 4.016 4.064 3.736 3.788 34,210,036 -0.22(-5.47%)
May 10, 2022 4.069 4.095 3.904 4.007 29,889,520 -0.02(-0.44%)
May 09, 2022 4.183 4.218 3.990 4.025 25,285,674 -0.29(-6.71%)
May 06, 2022 4.349 4.376 4.262 4.314 17,759,026 -0.07(-1.60%)
May 05, 2022 4.569 4.569 4.297 4.385 23,666,898 -0.16(-3.47%)
May 04, 2022 4.428 4.551 4.358 4.542 19,008,056 +0.11(+2.57%)
May 03, 2022 4.385 4.499 4.358 4.428 17,577,892 +0.06(+1.41%)
May 02, 2022 4.367 4.385 4.235 4.367 23,370,202 -0.09(-1.97%)
Apr 29, 2022 4.551 4.613 4.437 4.455 18,703,874 -0.04(-0.97%)
Apr 28, 2022 4.437 4.507 4.393 4.499 18,857,110 +0.07(+1.58%)
Apr 27, 2022 4.472 4.560 4.411 4.428 18,924,944 -0.03(-0.59%)
Apr 26, 2022 4.674 4.683 4.437 4.455 20,580,848 -0.21(-4.51%)
Apr 25, 2022 4.648 4.740 4.577 4.665 26,841,452 -0.15(-3.10%)
Apr 22, 2022 4.928 4.981 4.775 4.814 33,064,234 -0.20(-4.02%)
Apr 21, 2022 5.235 5.235 4.955 5.016 29,764,912 -0.25(-4.67%)
Apr 20, 2022 5.261 5.296 5.086 5.261 22,683,722 -0.04(-0.83%)
Apr 19, 2022 5.305 5.375 5.226 5.305 17,756,968 -0.04(-0.66%)
Apr 18, 2022 5.419 5.498 5.340 5.340 15,976,944 -0.04(-0.81%)
Apr 14, 2022 5.367 5.419 5.270 5.384 14,398,327 +0.00(+0.00%)
Apr 13, 2022 5.437 5.467 5.349 5.384 17,548,168 +0.01(+0.16%)
Apr 12, 2022 5.454 5.511 5.358 5.375 27,111,622 +0.02(+0.33%)
Apr 11, 2022 5.507 5.560 5.327 5.358 21,404,178 -0.09(-1.61%)
Apr 08, 2022 5.296 5.463 5.253 5.446 24,390,356 +0.23(+4.37%)
Apr 07, 2022 5.156 5.296 5.086 5.218 31,210,428 +0.08(+1.54%)
Apr 06, 2022 5.156 5.165 4.998 5.139 22,924,940 +0.00(+0.00%)
Apr 05, 2022 5.340 5.454 5.069 5.139 29,812,060 -0.14(-2.66%)
Apr 04, 2022 5.305 5.419 5.200 5.279 15,694,746 +0.00(+0.00%)
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.