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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 4.503 4.531 4.418 4.456 14,540,903 -0.04(-0.84%)
Mar 30, 2023 4.494 4.503 4.413 4.494 15,810,024 +0.03(+0.64%)
Mar 29, 2023 4.314 4.512 4.304 4.465 24,426,570 +0.12(+2.83%)
Mar 28, 2023 4.181 4.361 4.129 4.342 26,024,906 +0.16(+3.85%)
Mar 27, 2023 4.002 4.191 3.992 4.181 18,058,662 +0.06(+1.38%)
Mar 24, 2023 4.058 4.162 4.011 4.125 14,286,270 +0.09(+2.11%)
Mar 23, 2023 4.021 4.068 3.954 4.039 14,700,273 +0.08(+1.91%)
Mar 22, 2023 3.926 4.021 3.869 3.964 20,271,212 +0.04(+0.96%)
Mar 21, 2023 3.973 3.983 3.869 3.926 18,358,268 -0.11(-2.81%)
Mar 20, 2023 3.945 4.049 3.898 4.039 23,479,016 +0.13(+3.39%)
Mar 17, 2023 3.680 3.926 3.633 3.907 42,911,916 +0.28(+7.83%)
Mar 16, 2023 3.623 3.633 3.500 3.623 20,728,556 +0.01(+0.26%)
Mar 15, 2023 3.670 3.713 3.538 3.614 18,534,674 +0.00(+0.00%)
Mar 14, 2023 3.595 3.623 3.529 3.614 11,885,492 +0.03(+0.79%)
Mar 13, 2023 3.491 3.633 3.453 3.585 33,421,186 +0.27(+8.29%)
Mar 10, 2023 3.302 3.441 3.292 3.311 16,219,822 +0.08(+2.34%)
Mar 09, 2023 3.302 3.330 3.216 3.235 7,590,365 -0.04(-1.16%)
Mar 08, 2023 3.330 3.368 3.254 3.273 10,699,437 -0.03(-0.86%)
Mar 07, 2023 3.425 3.434 3.278 3.302 15,405,043 -0.10(-3.02%)
Mar 06, 2023 3.451 3.483 3.386 3.404 9,685,333 -0.07(-2.13%)
Mar 03, 2023 3.506 3.516 3.451 3.479 9,162,516 +0.02(+0.54%)
Mar 02, 2023 3.441 3.469 3.418 3.460 12,133,809 -0.02(-0.53%)
Mar 01, 2023 3.460 3.525 3.423 3.479 14,878,041 +0.08(+2.46%)
Feb 28, 2023 3.377 3.441 3.349 3.395 12,159,755 +0.03(+0.83%)
Feb 27, 2023 3.377 3.414 3.358 3.367 11,089,080 +0.01(+0.28%)
Feb 24, 2023 3.349 3.377 3.312 3.358 15,301,313 -0.05(-1.36%)
Feb 23, 2023 3.451 3.465 3.367 3.404 16,990,258 -0.03(-0.81%)
Feb 22, 2023 3.488 3.511 3.396 3.432 22,138,522 -0.08(-2.37%)
Feb 21, 2023 3.543 3.608 3.506 3.516 14,301,866 -0.06(-1.81%)
Feb 17, 2023 3.608 3.608 3.488 3.581 21,862,500 -0.06(-1.78%)
Feb 16, 2023 3.683 3.688 3.497 3.646 25,678,914 +0.00(+0.00%)
Feb 15, 2023 3.775 3.775 3.618 3.646 19,284,058 -0.20(-5.30%)
Feb 14, 2023 3.859 3.905 3.785 3.850 12,462,514 -0.03(-0.72%)
Feb 13, 2023 3.877 3.915 3.822 3.877 10,719,557 -0.01(-0.24%)
Feb 10, 2023 3.952 3.970 3.840 3.887 15,626,129 -0.06(-1.41%)
Feb 09, 2023 4.081 4.100 3.924 3.942 11,937,603 -0.07(-1.85%)
Feb 08, 2023 4.091 4.100 4.007 4.017 10,064,116 -0.05(-1.14%)
Feb 07, 2023 4.063 4.119 3.998 4.063 10,914,032 +0.03(+0.69%)
Feb 06, 2023 4.054 4.091 4.003 4.035 15,276,635 -0.03(-0.68%)
Feb 03, 2023 4.128 4.165 4.035 4.063 19,371,816 -0.20(-4.78%)
Feb 02, 2023 4.425 4.453 4.230 4.267 14,484,830 -0.13(-2.95%)
Feb 01, 2023 4.286 4.434 4.248 4.397 16,739,127 +0.09(+2.16%)
Jan 31, 2023 4.267 4.313 4.231 4.304 14,130,094 +0.01(+0.22%)
Jan 30, 2023 4.388 4.425 4.295 4.295 13,448,253 -0.15(-3.34%)
Jan 27, 2023 4.462 4.471 4.378 4.443 11,664,083 -0.06(-1.24%)
Jan 26, 2023 4.508 4.545 4.425 4.499 11,510,037 -0.03(-0.61%)
Jan 25, 2023 4.434 4.536 4.415 4.527 13,054,949 +0.06(+1.24%)
Jan 24, 2023 4.378 4.471 4.174 4.471 16,646,165 +0.07(+1.69%)
Jan 23, 2023 4.350 4.402 4.304 4.397 14,958,462 +0.02(+0.42%)
Jan 20, 2023 4.323 4.403 4.295 4.378 11,819,560 +0.03(+0.64%)
Jan 19, 2023 4.202 4.369 4.165 4.350 15,305,638 +0.12(+2.85%)
Jan 18, 2023 4.350 4.388 4.230 4.230 11,858,628 -0.05(-1.08%)
Jan 17, 2023 4.397 4.406 4.253 4.276 14,693,668 -0.12(-2.74%)
Jan 13, 2023 4.323 4.434 4.304 4.397 17,917,922 +0.07(+1.72%)
Jan 12, 2023 4.332 4.350 4.221 4.323 18,443,960 +0.09(+2.19%)
Jan 11, 2023 4.286 4.313 4.221 4.230 14,119,897 -0.05(-1.08%)
Jan 10, 2023 4.202 4.286 4.174 4.276 29,820,952 +0.08(+1.99%)
Jan 09, 2023 4.295 4.313 4.184 4.193 14,403,632 -0.05(-1.09%)
Jan 06, 2023 4.146 4.258 4.081 4.239 21,347,980 +0.12(+2.93%)
Jan 05, 2023 4.119 4.133 4.049 4.119 19,169,486 -0.08(-1.99%)
Jan 04, 2023 4.044 4.230 4.026 4.202 29,609,162 +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.