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

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2022 5.165 5.235 5.078 5.139 19,835,256 -0.03(-0.68%)
Mar 30, 2022 5.026 5.200 5.026 5.174 23,674,506 +0.14(+2.78%)
Mar 29, 2022 4.825 5.061 4.781 5.034 24,160,256 +0.15(+3.04%)
Mar 28, 2022 4.938 4.982 4.859 4.886 12,851,677 -0.12(-2.44%)
Mar 25, 2022 4.929 5.017 4.894 5.008 14,104,087 +0.06(+1.24%)
Mar 24, 2022 5.008 5.026 4.921 4.947 17,330,280 -0.02(-0.35%)
Mar 23, 2022 4.999 5.017 4.921 4.964 18,048,224 +0.02(+0.35%)
Mar 22, 2022 4.973 4.991 4.877 4.947 16,942,574 -0.04(-0.88%)
Mar 21, 2022 4.886 5.083 4.877 4.991 15,579,070 +0.11(+2.33%)
Mar 18, 2022 4.912 4.951 4.833 4.877 36,652,460 -0.09(-1.76%)
Mar 17, 2022 4.877 5.068 4.877 4.964 19,186,880 +0.14(+2.90%)
Mar 16, 2022 4.720 4.833 4.676 4.825 21,536,350 +0.11(+2.41%)
Mar 15, 2022 4.519 4.772 4.486 4.711 26,567,160 +0.08(+1.70%)
Mar 14, 2022 4.868 4.886 4.554 4.632 30,731,570 -0.29(-5.86%)
Mar 11, 2022 4.842 4.977 4.820 4.921 19,915,768 -0.05(-1.05%)
Mar 10, 2022 4.938 5.043 4.903 4.973 23,047,450 +0.07(+1.43%)
Mar 09, 2022 4.693 4.927 4.667 4.903 26,116,646 +0.01(+0.18%)
Mar 08, 2022 4.825 5.078 4.781 4.894 54,020,288 +0.11(+2.38%)
Mar 07, 2022 4.703 4.833 4.633 4.781 35,899,572 +0.02(+0.36%)
Mar 04, 2022 4.520 4.805 4.520 4.763 30,951,438 +0.17(+3.59%)
Mar 03, 2022 4.424 4.650 4.420 4.598 42,774,400 -0.14(-2.94%)
Mar 02, 2022 4.433 4.755 4.424 4.737 33,128,356 +0.23(+5.01%)
Mar 01, 2022 4.390 4.529 4.372 4.511 36,016,856 +0.16(+3.59%)
Feb 28, 2022 4.720 4.763 4.346 4.355 64,008,224 -0.45(-9.40%)
Feb 25, 2022 4.572 4.859 4.646 4.807 28,926,408 +0.18(+3.95%)
Feb 24, 2022 4.894 4.894 4.520 4.624 49,376,528 -0.16(-3.27%)
Feb 23, 2022 4.798 4.894 4.737 4.781 25,374,028 -0.01(-0.18%)
Feb 22, 2022 5.059 5.085 4.746 4.790 35,100,744 -0.27(-5.33%)
Feb 18, 2022 5.059 0 +0.01(+0.17%)
Feb 17, 2022 5.102 5.207 4.859 5.050 53,619,792 -0.04(-0.85%)
Feb 16, 2022 5.016 5.146 5.011 5.094 23,466,900 +0.12(+2.45%)
Feb 15, 2022 4.859 4.998 4.824 4.972 18,135,760 -0.02(-0.35%)
Feb 14, 2022 4.989 5.068 4.907 4.989 24,903,052 +0.03(+0.53%)
Feb 11, 2022 4.755 5.033 4.737 4.963 33,652,584 +0.23(+4.77%)
Feb 10, 2022 4.868 4.959 4.703 4.737 22,428,414 -0.17(-3.54%)
Feb 09, 2022 4.963 4.989 4.903 4.911 11,705,473 -0.02(-0.35%)
Feb 08, 2022 4.816 4.937 4.798 4.929 16,165,262 +0.11(+2.35%)
Feb 07, 2022 4.772 4.859 4.711 4.816 16,657,751 +0.12(+2.59%)
Feb 04, 2022 4.659 4.768 4.650 4.694 13,221,257 +0.02(+0.37%)
Feb 03, 2022 4.729 4.677 15,347,404 -0.10(-2.00%)
Feb 02, 2022 4.781 4.868 4.694 4.772 26,610,240 +0.02(+0.37%)
Feb 01, 2022 4.737 4.803 4.677 4.755 11,205,445 +0.06(+1.30%)
Jan 31, 2022 4.607 4.711 4.694 17,941,312 +0.13(+2.86%)
Jan 28, 2022 4.607 4.607 4.477 4.564 18,842,648 -0.05(-1.13%)
Jan 27, 2022 4.668 4.781 4.616 4.616 20,692,732 -0.13(-2.75%)
Jan 26, 2022 4.929 4.950 4.694 4.746 28,165,960 -0.17(-3.36%)
Jan 25, 2022 4.816 4.911 4.755 4.911 23,267,522 +0.03(+0.53%)
Jan 24, 2022 4.824 4.898 4.677 4.885 32,466,742 -0.03(-0.53%)
Jan 21, 2022 5.050 5.094 4.872 4.911 23,043,024 -0.14(-2.75%)
Jan 20, 2022 5.181 5.202 5.042 5.050 22,333,582 -0.09(-1.69%)
Jan 19, 2022 4.850 5.215 4.807 5.137 34,671,020 +0.37(+7.85%)
Jan 18, 2022 4.850 4.885 4.711 4.763 24,174,340 -0.10(-1.97%)
Jan 14, 2022 4.859 0 -0.07(-1.41%)
Jan 13, 2022 4.998 5.050 4.920 4.929 12,035,299 -0.10(-1.90%)
Jan 12, 2022 4.929 5.024 4.911 5.024 15,944,097 +0.09(+1.76%)
Jan 11, 2022 4.816 4.937 4.798 4.937 13,448,274 +0.11(+2.34%)
Jan 10, 2022 4.694 4.833 4.642 4.824 16,164,498 +0.09(+1.83%)
Jan 07, 2022 4.729 4.763 4.659 4.737 15,007,876 +0.08(+1.68%)
Jan 06, 2022 4.790 4.804 4.650 4.659 25,594,152 -0.21(-4.29%)
Jan 05, 2022 4.981 5.042 4.859 4.868 21,141,744 -0.08(-1.58%)
Jan 04, 2022 4.937 5.033 4.911 4.946 19,586,596 +0.03(+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.