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 (%)
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%)
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.