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 (%)
May 31, 2022 3.959 4.047 3.881 3.933 17,468,010 -0.04(-1.10%)
May 27, 2022 4.064 4.082 3.961 3.977 12,485,074 -0.03(-0.87%)
May 26, 2022 3.985 4.053 3.951 4.012 16,265,730 +0.01(+0.22%)
May 25, 2022 3.959 4.055 3.929 4.003 21,228,276 -0.03(-0.87%)
May 24, 2022 3.942 4.064 3.924 4.038 16,536,577 +0.10(+2.44%)
May 23, 2022 4.020 4.055 3.898 3.942 9,151,524 +0.01(+0.22%)
May 20, 2022 3.977 4.016 3.839 3.933 17,383,520 -0.01(-0.22%)
May 19, 2022 3.854 3.985 3.828 3.942 25,842,556 +0.18(+4.88%)
May 18, 2022 3.767 3.837 3.697 3.758 23,013,476 -0.06(-1.60%)
May 17, 2022 3.811 3.872 3.741 3.819 18,226,172 +0.08(+2.10%)
May 16, 2022 3.627 3.784 3.627 3.741 21,534,360 +0.10(+2.88%)
May 13, 2022 3.522 3.645 3.426 3.636 36,988,964 +0.09(+2.46%)
May 12, 2022 3.697 3.706 3.444 3.548 33,367,850 -0.23(-6.02%)
May 11, 2022 4.003 4.051 3.723 3.776 34,323,264 -0.22(-5.47%)
May 10, 2022 4.055 4.082 3.892 3.994 29,988,446 -0.02(-0.44%)
May 09, 2022 4.169 4.204 3.977 4.012 25,369,364 -0.29(-6.71%)
May 06, 2022 4.335 4.361 4.248 4.300 17,817,804 -0.07(-1.60%)
May 05, 2022 4.554 4.554 4.283 4.370 23,745,228 -0.16(-3.47%)
May 04, 2022 4.414 4.536 4.344 4.527 19,070,968 +0.11(+2.57%)
May 03, 2022 4.370 4.484 4.344 4.414 17,636,070 +0.06(+1.41%)
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.