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: 7:00 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 (%)
Oct 31, 2023 5.090 5.187 5.012 5.061 13,895,526 -0.06(-1.14%)
Oct 30, 2023 5.197 5.216 5.099 5.119 11,152,565 -0.04(-0.75%)
Oct 27, 2023 5.109 5.167 4.973 5.158 15,186,631 +0.09(+1.72%)
Oct 26, 2023 5.167 5.167 4.993 5.070 16,354,786 -0.09(-1.69%)
Oct 25, 2023 5.226 5.313 5.158 5.158 13,800,523 -0.08(-1.48%)
Oct 24, 2023 5.129 5.284 5.129 5.235 13,090,577 +0.03(+0.56%)
Oct 23, 2023 5.148 5.274 5.004 5.206 18,937,882 +0.02(+0.37%)
Oct 20, 2023 5.274 5.342 5.182 5.187 18,483,310 -0.03(-0.56%)
Oct 19, 2023 5.158 5.245 5.119 5.216 19,311,286 +0.06(+1.13%)
Oct 18, 2023 5.245 5.303 5.138 5.158 16,983,814 +0.00(+0.00%)
Oct 17, 2023 4.983 5.167 4.954 5.158 12,566,173 +0.16(+3.11%)
Oct 16, 2023 4.905 5.032 4.886 5.002 10,525,573 +0.03(+0.59%)
Oct 13, 2023 4.915 5.041 4.847 4.973 18,584,372 +0.24(+5.13%)
Oct 12, 2023 4.808 4.837 4.692 4.730 12,431,169 -0.07(-1.42%)
Oct 11, 2023 4.750 4.798 4.692 4.798 12,469,921 +0.13(+2.70%)
Oct 10, 2023 4.585 4.682 4.565 4.672 11,052,376 +0.08(+1.69%)
Oct 09, 2023 4.575 4.614 4.536 4.594 9,892,137 +0.13(+2.83%)
Oct 06, 2023 4.322 4.497 4.322 4.468 13,588,046 +0.13(+2.91%)
Oct 05, 2023 4.245 4.342 4.225 4.342 10,676,536 +0.06(+1.36%)
Oct 04, 2023 4.303 4.327 4.216 4.284 14,188,848 -0.04(-0.90%)
Oct 03, 2023 4.206 4.342 4.196 4.322 11,802,637 +0.09(+2.06%)
Oct 02, 2023 4.361 4.371 4.206 4.235 12,647,324 -0.19(-4.39%)
Sep 29, 2023 4.565 4.604 4.371 4.429 12,686,723 -0.03(-0.65%)
Sep 28, 2023 4.420 4.475 4.381 4.458 13,016,903 +0.02(+0.44%)
Sep 27, 2023 4.536 4.556 4.390 4.439 12,036,756 -0.15(-3.18%)
Sep 26, 2023 4.692 4.735 4.585 4.585 10,050,094 -0.17(-3.48%)
Sep 25, 2023 4.818 4.750 4.692 4.750 9,801,400 -0.09(-1.81%)
Sep 22, 2023 4.905 4.954 4.837 4.837 10,318,333 -0.02(-0.40%)
Sep 21, 2023 4.944 4.964 4.857 4.857 13,121,139 -0.22(-4.40%)
Sep 20, 2023 5.041 5.148 5.032 5.080 9,290,468 +0.05(+0.97%)
Sep 19, 2023 5.119 5.133 4.983 5.032 9,583,353 -0.07(-1.33%)
Sep 18, 2023 5.051 5.109 5.002 5.099 7,369,727 +0.07(+1.35%)
Sep 15, 2023 4.954 5.051 4.925 5.032 31,692,422 +0.16(+3.19%)
Sep 14, 2023 4.789 4.925 4.779 4.876 11,912,439 +0.10(+2.03%)
Sep 13, 2023 4.779 4.857 4.760 4.779 7,790,407 +0.01(+0.20%)
Sep 12, 2023 4.662 4.789 4.613 4.769 10,062,883 +0.11(+2.29%)
Sep 11, 2023 4.672 4.696 4.614 4.662 9,519,794 +0.03(+0.63%)
Sep 08, 2023 4.604 4.721 4.604 4.633 7,231,894 +0.02(+0.42%)
Sep 07, 2023 4.672 4.692 4.594 4.614 5,787,620 -0.08(-1.66%)
Sep 06, 2023 4.692 4.769 4.672 4.692 8,381,994 -0.03(-0.62%)
Sep 05, 2023 4.808 4.876 4.711 4.721 10,159,446 -0.17(-3.38%)
Sep 01, 2023 4.983 5.027 4.876 4.886 9,816,958 -0.04(-0.79%)
Aug 31, 2023 4.973 4.998 4.876 4.925 9,108,430 -0.05(-0.98%)
Aug 30, 2023 4.993 5.041 4.944 4.973 10,991,591 +0.03(+0.59%)
Aug 29, 2023 4.828 4.964 4.798 4.944 11,481,283 +0.10(+2.00%)
Aug 28, 2023 4.692 4.886 4.692 4.847 11,553,402 +0.17(+3.74%)
Aug 25, 2023 4.750 4.808 4.604 4.672 10,906,680 -0.10(-2.04%)
Aug 24, 2023 4.750 4.847 4.692 4.769 8,598,504 +0.00(+0.00%)
Aug 23, 2023 4.672 4.828 4.653 4.769 8,606,688 +0.21(+4.71%)
Aug 22, 2023 4.526 4.574 4.478 4.555 8,793,103 +0.05(+1.06%)
Aug 21, 2023 4.459 4.526 4.421 4.507 7,161,976 +0.09(+1.95%)
Aug 18, 2023 4.459 4.469 4.402 4.421 6,804,565 -0.06(-1.28%)
Aug 17, 2023 4.564 4.607 4.459 4.478 8,861,777 -0.03(-0.64%)
Aug 16, 2023 4.574 4.607 4.497 4.507 9,245,332 -0.10(-2.08%)
Aug 15, 2023 4.737 4.756 4.584 4.603 9,356,923 -0.16(-3.41%)
Aug 14, 2023 4.794 4.813 4.737 4.765 6,605,965 -0.10(-1.97%)
Aug 11, 2023 4.794 4.880 4.794 4.861 7,339,219 +0.02(+0.40%)
Aug 10, 2023 4.861 4.909 4.785 4.842 9,373,035 +0.03(+0.60%)
Aug 09, 2023 4.832 4.861 4.775 4.813 10,629,467 +0.01(+0.20%)
Aug 08, 2023 4.612 4.832 4.603 4.804 15,294,409 +0.13(+2.87%)
Aug 07, 2023 4.727 4.765 4.651 4.670 6,859,508 -0.07(-1.41%)
Aug 04, 2023 4.593 4.804 4.564 4.737 16,999,930 +0.23(+5.10%)
Aug 03, 2023 4.478 4.612 4.478 4.507 14,788,782 +0.13(+3.06%)
Aug 02, 2023 4.574 4.574 4.344 4.373 9,428,211 -0.19(-4.19%)
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.