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 (%)
Jan 31, 2022 4.598 4.702 4.685 17,975,022 +0.13(+2.86%)
Jan 28, 2022 4.598 4.598 4.468 4.555 18,878,050 -0.05(-1.13%)
Jan 27, 2022 4.659 4.772 4.607 4.607 20,731,612 -0.13(-2.75%)
Jan 26, 2022 4.919 4.941 4.685 4.737 28,218,880 -0.16(-3.36%)
Jan 25, 2022 4.807 4.902 4.746 4.902 23,311,238 +0.03(+0.53%)
Jan 24, 2022 4.815 4.889 4.668 4.876 32,527,742 -0.03(-0.53%)
Jan 21, 2022 5.041 5.084 4.863 4.902 23,086,318 -0.14(-2.75%)
Jan 20, 2022 5.171 5.193 5.032 5.041 22,375,544 -0.09(-1.69%)
Jan 19, 2022 4.841 5.206 4.798 5.128 34,736,160 +0.37(+7.85%)
Jan 18, 2022 4.841 4.876 4.702 4.755 24,219,760 -0.10(-1.97%)
Jan 14, 2022 4.850 0 -0.07(-1.41%)
Jan 13, 2022 4.989 5.041 4.911 4.919 12,057,912 -0.10(-1.90%)
Jan 12, 2022 4.919 5.015 4.902 5.015 15,974,054 +0.09(+1.76%)
Jan 11, 2022 4.807 4.928 4.789 4.928 13,473,541 +0.11(+2.34%)
Jan 10, 2022 4.685 4.824 4.633 4.815 16,194,869 +0.09(+1.83%)
Jan 07, 2022 4.720 4.755 4.650 4.728 15,036,074 +0.08(+1.68%)
Jan 06, 2022 4.781 4.795 4.642 4.650 25,642,240 -0.21(-4.29%)
Jan 05, 2022 4.971 5.032 4.850 4.859 21,181,466 -0.08(-1.58%)
Jan 04, 2022 4.928 5.023 4.902 4.937 19,623,398 +0.03(+0.53%)
Jan 03, 2022 4.980 4.980 4.824 4.911 12,757,392 -0.13(-2.58%)
Dec 31, 2021 5.006 5.058 4.989 5.041 8,684,285 +0.05(+1.04%)
Dec 30, 2021 4.902 5.006 4.885 4.989 12,114,993 +0.10(+2.13%)
Dec 29, 2021 4.789 4.963 4.783 4.885 16,316,055 +0.03(+0.54%)
Dec 28, 2021 4.815 4.954 4.807 4.859 11,063,779 +0.04(+0.90%)
Dec 27, 2021 4.798 4.876 4.772 4.815 8,455,444 -0.02(-0.36%)
Dec 23, 2021 4.867 4.876 4.802 4.833 13,458,324 -0.02(-0.36%)
Dec 22, 2021 4.815 4.876 4.728 4.850 17,602,186 +0.03(+0.54%)
Dec 21, 2021 4.859 4.880 4.746 4.824 17,531,902 -0.01(-0.18%)
Dec 20, 2021 4.755 4.859 4.659 4.833 21,706,788 +0.02(+0.36%)
Dec 17, 2021 4.720 4.885 4.702 4.815 39,866,888 +0.12(+2.59%)
Dec 16, 2021 4.477 4.711 4.464 4.694 31,436,404 +0.32(+7.34%)
Dec 15, 2021 4.381 4.407 4.251 4.373 26,325,798 -0.03(-0.79%)
Dec 14, 2021 4.451 4.529 4.399 4.407 19,696,332 -0.10(-2.31%)
Dec 13, 2021 4.607 4.668 4.494 4.512 28,932,696 -0.11(-2.44%)
Dec 10, 2021 4.633 4.659 4.546 4.624 25,849,240 +0.05(+1.14%)
Dec 09, 2021 4.833 4.828 4.529 4.572 55,182,820 -0.54(-10.53%)
Dec 08, 2021 5.145 5.167 5.041 5.110 17,052,450 -0.04(-0.84%)
Dec 07, 2021 5.162 5.258 5.154 5.154 14,202,794 +0.00(+0.00%)
Dec 06, 2021 5.032 5.162 4.993 5.154 12,935,040 +0.09(+1.71%)
Dec 03, 2021 5.050 5.101 4.997 5.067 13,937,666 +0.03(+0.69%)
Dec 02, 2021 5.041 5.067 4.945 5.032 16,702,609 -0.02(-0.34%)
Dec 01, 2021 5.275 5.327 5.041 5.050 21,673,838 -0.11(-2.18%)
Nov 30, 2021 5.266 5.440 5.154 5.162 31,128,498 -0.04(-0.70%)
Nov 29, 2021 5.190 5.233 5.061 5.198 23,593,450 -0.06(-1.14%)
Nov 26, 2021 5.404 5.404 5.147 5.258 13,606,302 -0.09(-1.61%)
Nov 24, 2021 5.387 5.409 5.293 5.344 14,046,042 -0.10(-1.89%)
Nov 23, 2021 5.499 5.554 5.353 5.447 17,695,170 -0.18(-3.20%)
Nov 22, 2021 5.602 5.713 5.524 5.627 13,217,618 -0.09(-1.65%)
Nov 19, 2021 5.842 5.868 5.662 5.722 14,016,205 -0.13(-2.20%)
Nov 18, 2021 5.928 5.850 5.816 5.850 11,554,352 -0.12(-2.01%)
Nov 17, 2021 5.979 6.065 5.915 5.970 13,644,451 +0.09(+1.46%)
Nov 16, 2021 6.013 6.116 5.859 5.885 16,849,138 -0.14(-2.28%)
Nov 15, 2021 5.936 6.039 5.885 6.022 12,909,953 +0.07(+1.15%)
Nov 12, 2021 5.756 5.979 5.722 5.953 22,085,956 +0.13(+2.21%)
Nov 11, 2021 5.747 5.868 5.602 5.825 22,932,792 +0.20(+3.51%)
Nov 10, 2021 5.499 5.627 26,444,676 +0.27(+5.13%)
Nov 09, 2021 5.387 5.396 5.280 5.353 20,674,050 -0.03(-0.48%)
Nov 08, 2021 5.379 5.396 5.306 5.379 15,388,025 +0.05(+0.97%)
Nov 05, 2021 5.173 5.331 5.147 5.327 15,747,106 +0.17(+3.33%)
Nov 04, 2021 5.241 5.314 5.130 5.156 14,817,707 -0.02(-0.33%)
Nov 03, 2021 5.044 5.181 4.993 5.173 12,722,758 +0.05(+1.01%)
Nov 02, 2021 5.104 5.121 5.018 5.121 11,228,681 +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.