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

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 4.809 4.888 4.770 4.839 9,411,148 +0.12(+2.51%)
Feb 28, 2024 4.770 4.787 4.691 4.720 8,445,198 -0.08(-1.65%)
Feb 27, 2024 4.878 4.908 4.789 4.799 11,543,377 -0.06(-1.22%)
Feb 26, 2024 4.849 4.898 4.819 4.858 10,533,366 -0.06(-1.20%)
Feb 23, 2024 4.878 4.957 4.809 4.918 10,046,099 +0.05(+1.01%)
Feb 22, 2024 4.878 4.937 4.819 4.868 11,524,029 -0.03(-0.60%)
Feb 21, 2024 4.987 5.007 4.858 4.898 9,883,400 -0.11(-2.17%)
Feb 20, 2024 5.036 5.115 4.997 5.007 10,486,508 +0.00(+0.00%)
Feb 16, 2024 5.016 5.120 4.987 5.007 12,950,220 -0.06(-1.17%)
Feb 15, 2024 5.046 5.283 5.046 5.066 18,081,204 +0.14(+2.81%)
Feb 14, 2024 4.888 4.937 4.853 4.928 12,547,952 +0.03(+0.60%)
Feb 13, 2024 4.997 5.007 4.831 4.898 15,634,710 -0.25(-4.80%)
Feb 12, 2024 5.105 5.184 5.046 5.145 10,676,539 +0.05(+0.97%)
Feb 09, 2024 5.234 5.273 5.086 5.095 12,644,904 -0.16(-3.01%)
Feb 08, 2024 5.263 5.322 5.253 5.253 8,535,233 -0.07(-1.30%)
Feb 07, 2024 5.372 5.392 5.303 5.323 7,159,298 -0.04(-0.74%)
Feb 06, 2024 5.362 5.411 5.303 5.362 8,267,481 +0.03(+0.56%)
Feb 05, 2024 5.342 5.372 5.263 5.332 10,948,028 -0.10(-1.82%)
Feb 02, 2024 5.520 5.520 5.372 5.431 11,993,932 -0.25(-4.35%)
Feb 01, 2024 5.490 5.722 5.490 5.678 11,403,654 +0.24(+4.36%)
Jan 31, 2024 5.490 5.599 5.431 5.441 11,688,317 -0.01(-0.18%)
Jan 30, 2024 5.540 5.564 5.411 5.451 11,066,332 -0.04(-0.72%)
Jan 29, 2024 5.520 5.530 5.411 5.490 10,123,546 +0.02(+0.36%)
Jan 26, 2024 5.500 5.520 5.451 5.471 6,784,379 -0.02(-0.36%)
Jan 25, 2024 5.451 5.540 5.397 5.490 11,587,515 +0.14(+2.58%)
Jan 24, 2024 5.609 5.658 5.303 5.352 17,850,962 -0.14(-2.52%)
Jan 23, 2024 5.421 5.500 5.327 5.490 13,284,923 +0.12(+2.21%)
Jan 22, 2024 5.283 5.402 5.234 5.372 9,904,487 +0.04(+0.74%)
Jan 19, 2024 5.402 5.411 5.313 5.332 13,522,937 -0.04(-0.74%)
Jan 18, 2024 5.411 5.411 5.332 5.372 9,816,757 +0.01(+0.18%)
Jan 17, 2024 5.451 5.520 5.332 5.362 15,613,507 -0.20(-3.55%)
Jan 16, 2024 5.708 5.727 5.555 5.559 13,249,696 -0.26(-4.41%)
Jan 12, 2024 5.727 5.885 5.727 5.816 12,458,256 +0.26(+4.62%)
Jan 11, 2024 5.550 5.609 5.481 5.559 12,052,223 +0.00(+0.00%)
Jan 10, 2024 5.530 5.579 5.484 5.559 8,973,894 +0.03(+0.54%)
Jan 09, 2024 5.589 5.624 5.481 5.530 10,895,000 -0.09(-1.58%)
Jan 08, 2024 5.559 5.668 5.530 5.619 9,471,448 -0.02(-0.35%)
Jan 05, 2024 5.688 5.846 5.624 5.638 11,352,107 -0.05(-0.87%)
Jan 04, 2024 5.638 5.757 5.589 5.688 11,751,354 +0.04(+0.70%)
Jan 03, 2024 5.688 5.727 5.599 5.648 17,268,194 -0.20(-3.38%)
Jan 02, 2024 5.964 6.034 5.826 5.846 14,307,660 -0.13(-2.15%)
Dec 29, 2023 5.954 6.004 5.890 5.974 10,000,476 -0.03(-0.49%)
Dec 28, 2023 6.132 6.182 6.004 6.004 10,452,188 -0.14(-2.25%)
Dec 27, 2023 6.122 6.241 6.101 6.142 9,526,238 +0.04(+0.65%)
Dec 26, 2023 6.122 6.152 6.048 6.103 5,894,749 +0.02(+0.32%)
Dec 22, 2023 6.152 6.261 6.083 6.083 12,914,423 +0.05(+0.82%)
Dec 21, 2023 6.033 6.083 5.994 6.033 12,573,796 +0.10(+1.66%)
Dec 20, 2023 6.083 6.132 5.925 5.935 13,987,317 -0.17(-2.75%)
Dec 19, 2023 5.964 6.172 5.945 6.103 14,685,511 +0.14(+2.32%)
Dec 18, 2023 5.954 6.033 5.875 5.964 12,752,319 +0.01(+0.17%)
Dec 15, 2023 6.004 6.083 5.945 5.954 24,848,270 -0.09(-1.47%)
Dec 14, 2023 6.014 6.172 6.014 6.043 22,106,110 +0.13(+2.17%)
Dec 13, 2023 5.540 5.925 5.515 5.915 19,293,542 +0.38(+6.77%)
Dec 12, 2023 5.658 5.658 5.510 5.540 12,234,730 -0.11(-1.92%)
Dec 11, 2023 5.589 5.668 5.525 5.648 14,056,019 -0.03(-0.52%)
Dec 08, 2023 5.619 5.737 5.589 5.678 14,620,657 -0.08(-1.37%)
Dec 07, 2023 5.816 5.851 5.727 5.757 11,912,476 -0.06(-1.02%)
Dec 06, 2023 5.787 5.895 5.757 5.816 20,013,172 +0.10(+1.73%)
Dec 05, 2023 5.718 5.777 5.668 5.718 14,468,870 -0.09(-1.53%)
Dec 04, 2023 5.737 5.836 5.678 5.806 24,189,730 -0.06(-1.01%)
Dec 01, 2023 5.816 5.900 5.777 5.866 13,475,249 +0.05(+0.85%)
Nov 30, 2023 5.718 5.826 5.693 5.816 13,623,059 +0.06(+1.03%)
Nov 29, 2023 5.777 5.796 5.698 5.757 13,509,515 -0.03(-0.51%)
Nov 28, 2023 5.708 5.796 5.639 5.787 18,373,056 +0.18(+3.15%)
Nov 27, 2023 5.561 5.644 5.512 5.610 14,989,244 +0.13(+2.33%)
Nov 24, 2023 5.482 5.551 5.472 5.482 6,324,413 +0.03(+0.54%)
Nov 22, 2023 5.364 5.453 5.345 5.453 10,338,674 +0.12(+2.21%)
Nov 21, 2023 5.335 5.482 5.325 5.335 11,538,104 +0.11(+2.07%)
Nov 20, 2023 5.158 5.236 5.089 5.227 9,417,863 +0.00(+0.00%)
Nov 17, 2023 5.394 5.403 5.227 5.227 9,141,985 -0.11(-2.03%)
Nov 16, 2023 5.276 5.462 5.236 5.335 14,606,873 +0.11(+2.07%)
Nov 15, 2023 5.207 5.246 5.143 5.227 10,550,628 +0.02(+0.38%)
Nov 14, 2023 5.236 5.266 5.173 5.207 13,967,402 +0.15(+2.91%)
Nov 13, 2023 5.069 5.178 5.040 5.060 13,533,916 -0.03(-0.58%)
Nov 10, 2023 5.246 5.295 5.050 5.089 13,232,312 -0.22(-4.07%)
Nov 09, 2023 5.138 5.490 5.030 5.305 18,646,328 +0.17(+3.25%)
Nov 08, 2023 5.207 5.276 5.119 5.138 11,774,364 -0.13(-2.43%)
Nov 07, 2023 5.256 5.295 5.138 5.266 14,335,837 -0.12(-2.19%)
Nov 06, 2023 5.403 5.453 5.364 5.384 10,701,920 -0.07(-1.26%)
Nov 03, 2023 5.305 5.502 5.256 5.453 17,431,328 +0.25(+4.72%)
Nov 02, 2023 5.217 5.261 5.128 5.207 12,884,805 +0.03(+0.57%)
Nov 01, 2023 5.128 5.207 5.089 5.178 12,318,469 +0.06(+1.15%)
Oct 31, 2023 5.148 5.246 5.069 5.119 13,738,305 -0.06(-1.14%)
Oct 30, 2023 5.256 5.276 5.158 5.178 11,026,380 -0.04(-0.75%)
Oct 27, 2023 5.168 5.227 5.030 5.217 15,014,802 +0.09(+1.72%)
Oct 26, 2023 5.227 5.227 5.050 5.128 16,169,740 -0.09(-1.69%)
Oct 25, 2023 5.286 5.374 5.217 5.217 13,644,377 -0.08(-1.48%)
Oct 24, 2023 5.187 5.345 5.187 5.295 12,942,464 +0.03(+0.56%)
Oct 23, 2023 5.207 5.335 5.062 5.266 18,723,610 +0.02(+0.37%)
Oct 20, 2023 5.335 5.403 5.241 5.246 18,274,182 -0.03(-0.56%)
Oct 19, 2023 5.217 5.305 5.178 5.276 19,092,790 +0.06(+1.13%)
Oct 18, 2023 5.305 5.364 5.197 5.217 16,791,650 +0.00(+0.00%)
Oct 17, 2023 5.040 5.227 5.010 5.217 12,423,993 +0.16(+3.11%)
Oct 16, 2023 4.961 5.089 4.942 5.060 10,406,481 +0.03(+0.59%)
Oct 13, 2023 4.971 5.099 4.902 5.030 18,374,098 +0.25(+5.13%)
Oct 12, 2023 4.863 4.893 4.745 4.785 12,290,516 -0.07(-1.42%)
Oct 11, 2023 4.804 4.853 4.745 4.853 12,328,830 +0.13(+2.70%)
Oct 10, 2023 4.637 4.735 4.618 4.726 10,927,324 +0.08(+1.69%)
Oct 09, 2023 4.627 4.667 4.588 4.647 9,780,212 +0.13(+2.83%)
Oct 06, 2023 4.372 4.549 4.372 4.519 13,434,305 +0.13(+2.91%)
Oct 05, 2023 4.293 4.392 4.274 4.392 10,555,736 +0.06(+1.36%)
Oct 04, 2023 4.352 4.377 4.264 4.333 14,028,308 -0.04(-0.90%)
Oct 03, 2023 4.254 4.391 4.244 4.372 11,669,096 +0.09(+2.06%)
Oct 02, 2023 4.411 4.421 4.254 4.283 12,504,226 -0.20(-4.39%)
Sep 29, 2023 4.618 4.657 4.421 4.480 12,543,179 -0.03(-0.65%)
Sep 28, 2023 4.470 4.527 4.431 4.509 12,869,623 +0.02(+0.44%)
Sep 27, 2023 4.588 4.608 4.441 4.490 11,900,566 -0.15(-3.18%)
Sep 26, 2023 4.745 4.789 4.637 4.637 9,936,382 -0.17(-3.48%)
Sep 25, 2023 4.873 4.804 4.745 4.804 9,690,502 -0.09(-1.81%)
Sep 22, 2023 4.961 5.010 4.893 4.893 10,201,586 -0.02(-0.40%)
Sep 21, 2023 5.001 5.020 4.912 4.912 12,972,680 -0.23(-4.40%)
Sep 20, 2023 5.099 5.207 5.089 5.138 9,185,351 +0.05(+0.97%)
Sep 19, 2023 5.178 5.192 5.040 5.089 9,474,922 -0.07(-1.33%)
Sep 18, 2023 5.109 5.168 5.060 5.158 7,286,343 +0.07(+1.35%)
Sep 15, 2023 5.010 5.109 4.981 5.089 31,333,840 +0.16(+3.19%)
Sep 14, 2023 4.843 4.981 4.834 4.932 11,777,656 +0.10(+2.03%)
Sep 13, 2023 4.834 4.912 4.814 4.834 7,702,263 +0.01(+0.20%)
Sep 12, 2023 4.716 4.843 4.666 4.824 9,949,026 +0.11(+2.29%)
Sep 11, 2023 4.726 4.750 4.667 4.716 9,412,082 +0.03(+0.63%)
Sep 08, 2023 4.657 4.775 4.657 4.686 7,150,069 +0.02(+0.42%)
Sep 07, 2023 4.726 4.745 4.647 4.667 5,722,136 -0.08(-1.66%)
Sep 06, 2023 4.745 4.824 4.726 4.745 8,287,156 -0.03(-0.62%)
Sep 05, 2023 4.863 4.932 4.765 4.775 10,044,497 -0.17(-3.38%)
Sep 01, 2023 5.040 5.084 4.932 4.942 9,705,884 -0.04(-0.79%)
Aug 31, 2023 5.030 5.055 4.932 4.981 9,005,373 -0.05(-0.98%)
Aug 30, 2023 5.050 5.099 5.001 5.030 10,867,226 +0.03(+0.59%)
Aug 29, 2023 4.883 5.020 4.853 5.001 11,351,378 +0.10(+2.00%)
Aug 28, 2023 4.745 4.942 4.745 4.902 11,422,681 +0.18(+3.74%)
Aug 25, 2023 4.804 4.863 4.657 4.726 10,783,277 -0.10(-2.04%)
Aug 24, 2023 4.804 4.902 4.745 4.824 8,501,216 +0.00(+0.00%)
Aug 23, 2023 4.726 4.883 4.706 4.824 8,509,308 +0.18(+3.81%)
Aug 22, 2023 4.618 4.667 4.569 4.647 8,618,817 +0.05(+1.06%)
Aug 21, 2023 4.549 4.618 4.510 4.598 7,020,020 +0.09(+1.95%)
Aug 18, 2023 4.549 4.559 4.491 4.510 6,669,693 -0.06(-1.28%)
Aug 17, 2023 4.657 4.701 4.549 4.569 8,686,130 -0.03(-0.64%)
Aug 16, 2023 4.667 4.701 4.588 4.598 9,062,083 -0.10(-2.08%)
Aug 15, 2023 4.832 4.852 4.676 4.696 9,171,462 -0.17(-3.41%)
Aug 14, 2023 4.891 4.911 4.832 4.862 6,475,030 -0.10(-1.97%)
Aug 11, 2023 4.891 4.979 4.891 4.959 7,193,750 +0.02(+0.40%)
Aug 10, 2023 4.959 5.008 4.881 4.940 9,187,255 +0.03(+0.60%)
Aug 09, 2023 4.930 4.959 4.872 4.911 10,418,783 +0.01(+0.20%)
Aug 08, 2023 4.706 4.930 4.696 4.901 14,991,262 +0.14(+2.87%)
Aug 07, 2023 4.823 4.862 4.745 4.764 6,723,548 -0.07(-1.41%)
Aug 04, 2023 4.686 4.901 4.657 4.832 16,662,980 +0.23(+5.10%)
Aug 03, 2023 4.569 4.706 4.569 4.598 14,495,658 +0.14(+3.06%)
Aug 02, 2023 4.667 4.667 4.432 4.461 9,241,337 -0.20(-4.19%)
Aug 01, 2023 4.764 4.803 4.647 4.657 6,794,390 -0.21(-4.22%)
Jul 31, 2023 4.774 4.930 4.774 4.862 7,349,273 +0.12(+2.47%)
Jul 28, 2023 4.715 4.754 4.667 4.745 7,487,537 +0.09(+1.89%)
Jul 27, 2023 4.764 4.784 4.637 4.657 12,019,724 -0.17(-3.44%)
Jul 26, 2023 4.872 4.872 4.774 4.823 11,341,213 -0.07(-1.40%)
Jul 25, 2023 4.881 4.920 4.852 4.891 4,707,514 +0.04(+0.81%)
Jul 24, 2023 4.920 4.969 4.813 4.852 7,058,598 -0.06(-1.19%)
Jul 21, 2023 4.881 4.940 4.872 4.911 8,243,633 +0.00(+0.00%)
Jul 20, 2023 5.008 5.028 4.891 4.911 7,173,870 -0.12(-2.33%)
Jul 19, 2023 5.028 5.067 4.989 5.028 6,215,878 -0.03(-0.58%)
Jul 18, 2023 5.037 5.106 4.984 5.057 8,602,603 +0.10(+1.97%)
Jul 17, 2023 4.901 4.989 4.881 4.959 6,248,353 +0.02(+0.40%)
Jul 14, 2023 4.989 5.033 4.930 4.940 7,743,572 -0.06(-1.17%)
Jul 13, 2023 4.989 5.028 4.959 4.998 8,674,509 +0.05(+0.99%)
Jul 12, 2023 4.784 4.969 4.764 4.950 12,341,854 +0.24(+5.19%)
Jul 11, 2023 4.715 4.774 4.686 4.706 7,805,947 +0.01(+0.21%)
Jul 10, 2023 4.491 4.696 4.481 4.696 10,361,904 +0.21(+4.79%)
Jul 07, 2023 4.461 4.520 4.452 4.481 6,736,417 +0.04(+0.88%)
Jul 06, 2023 4.588 4.603 4.432 4.442 8,866,395 -0.20(-4.21%)
Jul 05, 2023 4.696 4.720 4.627 4.637 9,258,297 -0.07(-1.45%)
Jul 03, 2023 4.657 4.735 4.647 4.706 5,320,240 +0.05(+1.05%)
Jun 30, 2023 4.686 4.696 4.501 4.657 15,941,796 -0.01(-0.21%)
Jun 29, 2023 4.461 4.696 4.432 4.667 17,411,518 +0.17(+3.69%)
Jun 28, 2023 4.461 4.549 4.461 4.501 6,945,644 -0.02(-0.43%)
Jun 27, 2023 4.569 4.598 4.447 4.520 8,380,812 -0.02(-0.43%)
Jun 26, 2023 4.540 4.569 4.491 4.540 5,661,390 +0.04(+0.87%)
Jun 23, 2023 4.530 4.637 4.481 4.501 7,434,433 -0.01(-0.22%)
Jun 22, 2023 4.461 4.544 4.452 4.510 7,835,655 -0.04(-0.86%)
Jun 21, 2023 4.481 4.569 4.432 4.549 6,895,229 +0.02(+0.43%)
Jun 20, 2023 4.696 4.706 4.520 4.530 10,711,198 -0.23(-4.92%)
Jun 16, 2023 4.784 4.867 4.720 4.764 32,222,960 +0.01(+0.21%)
Jun 15, 2023 4.715 4.774 4.706 4.754 7,614,791 -0.40(-7.77%)
May 08, 2023 5.174 5.203 5.106 5.155 7,353,190 -0.01(-0.19%)
May 05, 2023 5.038 5.198 4.975 5.164 11,686,364 -0.02(-0.37%)
May 04, 2023 5.174 5.339 5.135 5.184 19,330,768 +0.06(+1.14%)
May 03, 2023 5.087 5.189 5.072 5.126 12,947,052 +0.04(+0.76%)
May 02, 2023 4.854 5.096 4.825 5.087 14,815,052 +0.21(+4.38%)
May 01, 2023 4.960 4.999 4.854 4.873 9,631,329 -0.03(-0.59%)
Apr 28, 2023 4.912 4.951 4.854 4.902 9,259,017 -0.02(-0.39%)
Apr 27, 2023 4.863 4.931 4.786 4.922 9,889,985 +0.07(+1.40%)
Apr 26, 2023 4.931 4.960 4.854 4.854 11,109,099 -0.02(-0.40%)
Apr 25, 2023 4.834 4.893 4.766 4.873 10,727,415 +0.00(+0.00%)
Apr 24, 2023 4.815 4.883 4.776 4.873 10,711,402 +0.06(+1.21%)
Apr 21, 2023 4.873 4.893 4.766 4.815 14,646,836 -0.12(-2.36%)
Apr 20, 2023 4.931 4.975 4.912 4.931 12,639,723 +0.03(+0.59%)
Apr 19, 2023 4.902 4.985 4.893 4.902 11,018,869 -0.13(-2.51%)
Apr 18, 2023 5.048 5.155 5.009 5.028 10,557,099 +0.02(+0.39%)
Apr 17, 2023 5.126 5.145 4.999 5.009 13,398,192 -0.17(-3.37%)
Apr 14, 2023 5.058 5.203 5.009 5.184 21,080,164 +0.02(+0.38%)
Apr 13, 2023 5.096 5.193 5.087 5.164 19,841,346 +0.16(+3.10%)
Apr 12, 2023 5.096 5.135 4.970 5.009 13,922,101 +0.02(+0.39%)
Apr 11, 2023 4.931 5.028 4.893 4.990 14,913,053 +0.16(+3.21%)
Apr 10, 2023 4.805 4.854 4.747 4.834 10,473,800 -0.06(-1.19%)
Apr 06, 2023 4.834 4.902 4.786 4.893 12,462,789 -0.01(-0.20%)
Apr 05, 2023 4.951 4.960 4.766 4.902 17,322,026 -0.02(-0.39%)
Apr 04, 2023 4.630 4.951 4.606 4.922 24,817,506 +0.30(+6.51%)
Apr 03, 2023 4.592 4.708 4.525 4.621 16,988,196 +0.05(+1.06%)
Mar 31, 2023 4.621 4.650 4.533 4.572 14,170,326 -0.04(-0.84%)
Mar 30, 2023 4.611 4.621 4.529 4.611 15,407,103 +0.03(+0.64%)
Mar 29, 2023 4.427 4.630 4.417 4.582 23,804,056 +0.13(+2.83%)
Mar 28, 2023 4.291 4.475 4.237 4.456 25,361,658 +0.17(+3.85%)
Mar 27, 2023 4.106 4.300 4.097 4.291 17,598,434 +0.06(+1.38%)
Mar 24, 2023 4.164 4.271 4.116 4.232 13,922,181 +0.09(+2.11%)
Mar 23, 2023 4.126 4.174 4.058 4.145 14,325,634 +0.08(+1.91%)
Mar 22, 2023 4.029 4.126 3.970 4.067 19,754,596 +0.04(+0.96%)
Mar 21, 2023 4.077 4.087 3.970 4.029 17,890,404 -0.12(-2.81%)
Mar 20, 2023 4.048 4.155 3.999 4.145 22,880,650 +0.14(+3.39%)
Mar 17, 2023 3.776 4.029 3.728 4.009 41,818,300 +0.29(+7.83%)
Mar 16, 2023 3.718 3.728 3.592 3.718 20,200,284 +0.01(+0.26%)
Mar 15, 2023 3.766 3.810 3.631 3.708 18,062,314 +0.00(+0.00%)
Mar 14, 2023 3.689 3.718 3.621 3.708 11,582,588 +0.03(+0.79%)
Mar 13, 2023 3.582 3.728 3.543 3.679 32,569,442 +0.28(+8.29%)
Mar 10, 2023 3.388 3.531 3.378 3.398 15,806,457 +0.08(+2.34%)
Mar 09, 2023 3.388 3.417 3.301 3.320 7,396,924 -0.04(-1.16%)
Mar 08, 2023 3.417 3.456 3.339 3.359 10,426,760 -0.03(-0.86%)
Mar 07, 2023 3.514 3.524 3.364 3.388 15,012,442 -0.15(-4.12%)
Mar 06, 2023 3.582 3.615 3.514 3.534 9,331,268 -0.08(-2.13%)
Mar 03, 2023 3.639 3.649 3.582 3.611 8,827,564 +0.02(+0.54%)
Mar 02, 2023 3.572 3.601 3.548 3.591 11,690,236 -0.02(-0.53%)
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.