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

Kinross Gold Corporation (NY: KGC )

7.850 -0.030 (-0.38%)
Streaming Delayed Price Updated: 10:29 AM 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 (%)
Oct 31, 2023 5.063 5.160 4.986 5.034 13,967,711 -0.06(-1.14%)
Oct 30, 2023 5.170 5.189 5.073 5.092 11,210,501 -0.04(-0.75%)
Oct 27, 2023 5.083 5.141 4.948 5.131 15,265,523 +0.09(+1.72%)
Oct 26, 2023 5.141 5.141 4.967 5.044 16,439,747 -0.09(-1.69%)
Oct 25, 2023 5.199 5.286 5.131 5.131 13,872,214 -0.08(-1.48%)
Oct 24, 2023 5.102 5.257 5.102 5.208 13,158,581 +0.03(+0.56%)
Oct 23, 2023 5.121 5.247 4.979 5.179 19,036,262 +0.02(+0.37%)
Oct 20, 2023 5.247 5.315 5.155 5.160 18,579,328 -0.03(-0.56%)
Oct 19, 2023 5.131 5.218 5.092 5.189 19,411,606 +0.06(+1.13%)
Oct 18, 2023 5.218 5.276 5.112 5.131 17,072,042 +0.00(+0.00%)
Oct 17, 2023 4.957 5.141 4.928 5.131 12,631,452 +0.15(+3.11%)
Oct 16, 2023 4.880 5.005 4.861 4.977 10,580,252 +0.03(+0.59%)
Oct 13, 2023 4.890 5.015 4.822 4.948 18,680,914 +0.24(+5.13%)
Oct 12, 2023 4.783 4.812 4.667 4.706 12,495,747 -0.07(-1.42%)
Oct 11, 2023 4.725 4.774 4.667 4.774 12,534,700 +0.13(+2.70%)
Oct 10, 2023 4.561 4.658 4.542 4.648 11,109,791 +0.08(+1.69%)
Oct 09, 2023 4.551 4.590 4.513 4.571 9,943,525 +0.13(+2.83%)
Oct 06, 2023 4.300 4.474 4.300 4.445 13,658,634 +0.13(+2.91%)
Oct 05, 2023 4.223 4.319 4.203 4.319 10,731,999 +0.06(+1.36%)
Oct 04, 2023 4.281 4.305 4.194 4.261 14,262,557 -0.04(-0.90%)
Oct 03, 2023 4.184 4.319 4.174 4.300 11,863,950 +0.09(+2.06%)
Oct 02, 2023 4.339 4.348 4.184 4.213 12,713,025 -0.19(-4.39%)
Sep 29, 2023 4.542 4.580 4.348 4.406 12,752,628 -0.03(-0.65%)
Sep 28, 2023 4.397 4.452 4.358 4.435 13,084,524 +0.02(+0.44%)
Sep 27, 2023 4.513 4.532 4.368 4.416 12,099,285 -0.14(-3.18%)
Sep 26, 2023 4.667 4.711 4.561 4.561 10,102,303 -0.16(-3.48%)
Sep 25, 2023 4.793 4.725 4.667 4.725 9,852,316 -0.09(-1.81%)
Sep 22, 2023 4.880 4.928 4.812 4.812 10,371,935 -0.02(-0.40%)
Sep 21, 2023 4.919 4.938 4.832 4.832 13,189,302 -0.22(-4.40%)
Sep 20, 2023 5.015 5.121 5.005 5.054 9,338,730 +0.05(+0.97%)
Sep 19, 2023 5.092 5.107 4.957 5.005 9,633,137 -0.07(-1.33%)
Sep 18, 2023 5.025 5.083 4.977 5.073 7,408,012 +0.07(+1.35%)
Sep 15, 2023 4.928 5.025 4.899 5.005 31,857,060 +0.15(+3.19%)
Sep 14, 2023 4.764 4.899 4.754 4.851 11,974,322 +0.10(+2.03%)
Sep 13, 2023 4.754 4.832 4.735 4.754 7,830,877 +0.01(+0.20%)
Sep 12, 2023 4.638 4.764 4.590 4.745 10,115,158 +0.11(+2.29%)
Sep 11, 2023 4.648 4.672 4.590 4.638 9,569,248 +0.03(+0.63%)
Sep 08, 2023 4.580 4.696 4.580 4.609 7,269,463 +0.02(+0.42%)
Sep 07, 2023 4.648 4.667 4.571 4.590 5,817,686 -0.08(-1.66%)
Sep 06, 2023 4.667 4.745 4.648 4.667 8,425,537 -0.03(-0.62%)
Sep 05, 2023 4.783 4.851 4.687 4.696 10,212,223 -0.16(-3.38%)
Sep 01, 2023 4.957 5.001 4.851 4.861 9,867,955 -0.04(-0.79%)
Aug 31, 2023 4.948 4.972 4.851 4.899 9,155,747 -0.05(-0.98%)
Aug 30, 2023 4.967 5.015 4.919 4.948 11,048,690 +0.03(+0.59%)
Aug 29, 2023 4.803 4.938 4.774 4.919 11,540,926 +0.10(+2.00%)
Aug 28, 2023 4.667 4.861 4.667 4.822 11,613,420 +0.17(+3.74%)
Aug 25, 2023 4.725 4.783 4.580 4.648 10,963,339 -0.10(-2.04%)
Aug 24, 2023 4.725 4.822 4.667 4.745 8,643,172 +0.00(+0.00%)
Aug 23, 2023 4.648 4.803 4.629 4.745 8,651,399 +0.21(+4.71%)
Aug 22, 2023 4.503 4.550 4.455 4.531 8,838,782 +0.05(+1.06%)
Aug 21, 2023 4.436 4.503 4.398 4.484 7,199,182 +0.09(+1.95%)
Aug 18, 2023 4.436 4.446 4.379 4.398 6,839,914 -0.06(-1.28%)
Aug 17, 2023 4.541 4.584 4.436 4.455 8,907,813 -0.03(-0.64%)
Aug 16, 2023 4.550 4.584 4.474 4.484 9,293,361 -0.10(-2.08%)
Aug 15, 2023 4.712 4.731 4.560 4.579 9,405,531 -0.16(-3.41%)
Aug 14, 2023 4.769 4.788 4.712 4.741 6,640,283 -0.10(-1.97%)
Aug 11, 2023 4.769 4.855 4.769 4.836 7,377,345 +0.02(+0.40%)
Aug 10, 2023 4.836 4.884 4.760 4.817 9,421,727 +0.03(+0.60%)
Aug 09, 2023 4.807 4.836 4.750 4.788 10,684,686 +0.01(+0.20%)
Aug 08, 2023 4.588 4.807 4.579 4.779 15,373,861 +0.13(+2.87%)
Aug 07, 2023 4.703 4.741 4.627 4.646 6,895,143 -0.07(-1.41%)
Aug 04, 2023 4.569 4.779 4.541 4.712 17,088,244 +0.23(+5.10%)
Aug 03, 2023 4.455 4.588 4.455 4.484 14,865,608 +0.13(+3.06%)
Aug 02, 2023 4.550 4.550 4.322 4.350 9,477,190 -0.19(-4.19%)
Aug 01, 2023 4.646 4.684 4.531 4.541 6,967,793 -0.20(-4.22%)
Jul 31, 2023 4.655 4.807 4.655 4.741 7,536,837 +0.11(+2.47%)
Jul 28, 2023 4.598 4.636 4.550 4.627 7,678,630 +0.09(+1.89%)
Jul 27, 2023 4.646 4.665 4.522 4.541 12,326,485 -0.16(-3.44%)
Jul 26, 2023 4.750 4.751 4.655 4.703 11,630,657 -0.07(-1.40%)
Jul 25, 2023 4.760 4.798 4.731 4.769 4,827,657 +0.04(+0.80%)
Jul 24, 2023 4.798 4.845 4.693 4.731 7,238,744 -0.06(-1.19%)
Jul 21, 2023 4.760 4.817 4.750 4.788 8,454,023 +0.00(+0.00%)
Jul 20, 2023 4.884 4.903 4.769 4.788 7,356,958 -0.11(-2.33%)
Jul 19, 2023 4.903 4.941 4.865 4.903 6,374,517 -0.03(-0.58%)
Jul 18, 2023 4.912 4.979 4.860 4.931 8,822,155 +0.10(+1.97%)
Jul 17, 2023 4.779 4.865 4.760 4.836 6,407,820 +0.02(+0.40%)
Jul 14, 2023 4.865 4.907 4.807 4.817 7,941,199 -0.06(-1.17%)
Jul 13, 2023 4.865 4.903 4.836 4.874 8,895,895 +0.05(+0.99%)
Jul 12, 2023 4.665 4.845 4.646 4.826 12,656,837 +0.24(+5.19%)
Jul 11, 2023 4.598 4.655 4.569 4.588 8,005,166 +0.01(+0.21%)
Jul 10, 2023 4.379 4.579 4.370 4.579 10,626,355 +0.21(+4.79%)
Jul 07, 2023 4.350 4.408 4.341 4.370 6,908,340 +0.04(+0.88%)
Jul 06, 2023 4.474 4.489 4.322 4.331 9,092,678 -0.19(-4.21%)
Jul 05, 2023 4.579 4.603 4.512 4.522 9,494,582 -0.07(-1.45%)
Jul 03, 2023 4.541 4.617 4.531 4.588 5,456,020 +0.05(+1.05%)
Jun 30, 2023 4.569 4.579 4.389 4.541 16,348,654 -0.01(-0.21%)
Jun 29, 2023 4.350 4.579 4.322 4.550 17,855,886 +0.16(+3.69%)
Jun 28, 2023 4.350 4.436 4.350 4.389 7,122,907 -0.02(-0.43%)
Jun 27, 2023 4.455 4.484 4.336 4.408 8,594,703 -0.02(-0.43%)
Jun 26, 2023 4.427 4.455 4.379 4.427 5,805,877 +0.04(+0.87%)
Jun 23, 2023 4.417 4.522 4.370 4.389 7,624,171 -0.01(-0.22%)
Jun 22, 2023 4.350 4.431 4.341 4.398 8,035,633 -0.04(-0.86%)
Jun 21, 2023 4.370 4.455 4.322 4.436 7,071,206 +0.02(+0.43%)
Jun 20, 2023 4.579 4.588 4.408 4.417 10,984,563 -0.23(-4.92%)
Jun 16, 2023 4.665 4.746 4.603 4.646 33,045,338 +0.01(+0.21%)
Jun 15, 2023 4.598 4.655 4.588 4.636 7,809,132 -0.35(-7.05%)
May 08, 2023 5.007 5.035 4.941 4.988 7,599,065 -0.01(-0.19%)
May 05, 2023 4.875 5.030 4.814 4.997 12,077,131 -0.02(-0.37%)
May 04, 2023 5.007 5.166 4.969 5.016 19,977,148 +0.06(+1.14%)
May 03, 2023 4.922 5.021 4.908 4.960 13,379,974 +0.04(+0.76%)
May 02, 2023 4.697 4.931 4.668 4.922 15,310,436 +0.21(+4.38%)
May 01, 2023 4.800 4.838 4.697 4.715 9,953,381 -0.03(-0.59%)
Apr 28, 2023 4.753 4.791 4.697 4.744 9,568,619 -0.02(-0.39%)
Apr 27, 2023 4.706 4.772 4.631 4.762 10,220,686 +0.07(+1.40%)
Apr 26, 2023 4.772 4.800 4.697 4.697 11,480,564 -0.02(-0.40%)
Apr 25, 2023 4.678 4.734 4.612 4.715 11,086,117 +0.00(+0.00%)
Apr 24, 2023 4.659 4.725 4.622 4.715 11,069,569 +0.06(+1.21%)
Apr 21, 2023 4.715 4.734 4.612 4.659 15,136,595 -0.11(-2.36%)
Apr 20, 2023 4.772 4.814 4.753 4.772 13,062,369 +0.03(+0.59%)
Apr 19, 2023 4.744 4.823 4.734 4.744 11,387,317 -0.12(-2.51%)
Apr 18, 2023 4.885 4.988 4.847 4.866 10,910,107 +0.02(+0.39%)
Apr 17, 2023 4.960 4.978 4.838 4.847 13,846,199 -0.17(-3.37%)
Apr 14, 2023 4.894 5.035 4.847 5.016 21,785,040 +0.02(+0.38%)
Apr 13, 2023 4.931 5.025 4.922 4.997 20,504,800 +0.15(+3.10%)
Apr 12, 2023 4.931 4.969 4.809 4.847 14,387,627 +0.02(+0.39%)
Apr 11, 2023 4.772 4.866 4.734 4.828 15,411,714 +0.15(+3.21%)
Apr 10, 2023 4.650 4.697 4.593 4.678 10,824,022 -0.06(-1.19%)
Apr 06, 2023 4.678 4.744 4.631 4.734 12,879,518 -0.01(-0.20%)
Apr 05, 2023 4.791 4.800 4.612 4.744 17,901,238 -0.02(-0.39%)
Apr 04, 2023 4.481 4.791 4.457 4.762 25,647,350 +0.29(+6.51%)
Apr 03, 2023 4.443 4.556 4.378 4.471 17,556,246 +0.05(+1.06%)
Mar 31, 2023 4.471 4.499 4.387 4.424 14,644,152 -0.04(-0.84%)
Mar 30, 2023 4.462 4.471 4.382 4.462 15,922,284 +0.03(+0.64%)
Mar 29, 2023 4.283 4.481 4.274 4.434 24,600,012 +0.12(+2.83%)
Mar 28, 2023 4.152 4.330 4.100 4.312 26,209,698 +0.16(+3.85%)
Mar 27, 2023 3.973 4.161 3.964 4.152 18,186,888 +0.06(+1.38%)
Mar 24, 2023 4.030 4.133 3.983 4.095 14,387,710 +0.08(+2.11%)
Mar 23, 2023 3.992 4.039 3.926 4.011 14,804,653 +0.08(+1.91%)
Mar 22, 2023 3.898 3.992 3.842 3.936 20,415,148 +0.04(+0.96%)
Mar 21, 2023 3.945 3.955 3.842 3.898 18,488,622 -0.11(-2.81%)
Mar 20, 2023 3.917 4.020 3.870 4.011 23,645,730 +0.13(+3.39%)
Mar 17, 2023 3.654 3.898 3.607 3.879 43,216,616 +0.28(+7.83%)
Mar 16, 2023 3.598 3.607 3.476 3.598 20,875,740 +0.01(+0.26%)
Mar 15, 2023 3.645 3.687 3.513 3.588 18,666,280 +0.00(+0.00%)
Mar 14, 2023 3.569 3.598 3.504 3.588 11,969,885 +0.03(+0.79%)
Mar 13, 2023 3.466 3.607 3.429 3.560 33,658,496 +0.27(+8.29%)
Mar 10, 2023 3.278 3.417 3.269 3.288 16,334,991 +0.08(+2.34%)
Mar 09, 2023 3.278 3.306 3.194 3.213 7,644,261 -0.04(-1.16%)
Mar 08, 2023 3.306 3.344 3.231 3.250 10,775,409 -0.03(-0.86%)
Mar 07, 2023 3.400 3.410 3.255 3.278 15,514,427 -0.10(-3.02%)
Mar 06, 2023 3.426 3.459 3.362 3.380 9,754,104 -0.07(-2.13%)
Mar 03, 2023 3.482 3.491 3.426 3.454 9,227,575 +0.02(+0.54%)
Mar 02, 2023 3.417 3.445 3.394 3.436 12,219,966 -0.02(-0.53%)
Mar 01, 2023 3.436 3.500 3.399 3.454 14,983,683 +0.08(+2.46%)
Feb 28, 2023 3.353 3.417 3.325 3.371 12,246,095 +0.03(+0.83%)
Feb 27, 2023 3.353 3.390 3.334 3.343 11,167,818 +0.01(+0.28%)
Feb 24, 2023 3.325 3.353 3.288 3.334 15,409,961 -0.05(-1.36%)
Feb 23, 2023 3.426 3.440 3.343 3.380 17,110,896 -0.03(-0.81%)
Feb 22, 2023 3.463 3.486 3.372 3.408 22,295,718 -0.08(-2.37%)
Feb 21, 2023 3.518 3.583 3.482 3.491 14,403,417 -0.06(-1.81%)
Feb 17, 2023 3.583 3.583 3.463 3.555 22,017,736 -0.06(-1.78%)
Feb 16, 2023 3.657 3.662 3.472 3.620 25,861,248 +0.00(+0.00%)
Feb 15, 2023 3.749 3.749 3.592 3.620 19,420,984 -0.20(-5.30%)
Feb 14, 2023 3.832 3.878 3.758 3.822 12,551,004 -0.03(-0.72%)
Feb 13, 2023 3.850 3.887 3.795 3.850 10,795,671 -0.01(-0.24%)
Feb 10, 2023 3.924 3.942 3.813 3.859 15,737,083 -0.06(-1.41%)
Feb 09, 2023 4.053 4.071 3.896 3.915 12,022,366 -0.07(-1.85%)
Feb 08, 2023 4.062 4.071 3.979 3.988 10,135,577 -0.05(-1.14%)
Feb 07, 2023 4.034 4.090 3.970 4.034 10,991,527 +0.03(+0.69%)
Feb 06, 2023 4.025 4.062 3.974 4.007 15,385,107 -0.03(-0.68%)
Feb 03, 2023 4.099 4.136 4.007 4.034 19,509,366 -0.20(-4.78%)
Feb 02, 2023 4.394 4.421 4.200 4.237 14,587,680 -0.13(-2.95%)
Feb 01, 2023 4.255 4.403 4.218 4.366 16,857,984 +0.09(+2.16%)
Jan 31, 2023 4.237 4.283 4.201 4.274 14,230,425 +0.01(+0.22%)
Jan 30, 2023 4.357 4.394 4.265 4.265 13,543,742 -0.15(-3.34%)
Jan 27, 2023 4.430 4.440 4.347 4.412 11,746,904 -0.06(-1.24%)
Jan 26, 2023 4.476 4.513 4.394 4.467 11,591,764 -0.03(-0.61%)
Jan 25, 2023 4.403 4.504 4.384 4.495 13,147,646 +0.06(+1.24%)
Jan 24, 2023 4.347 4.440 4.145 4.440 16,764,361 +0.07(+1.69%)
Jan 23, 2023 4.320 4.370 4.274 4.366 15,064,675 +0.02(+0.42%)
Jan 20, 2023 4.292 4.372 4.265 4.347 11,903,485 +0.03(+0.64%)
Jan 19, 2023 4.172 4.338 4.136 4.320 15,414,321 +0.12(+2.85%)
Jan 18, 2023 4.320 4.357 4.200 4.200 11,942,830 -0.05(-1.08%)
Jan 17, 2023 4.366 4.375 4.223 4.246 14,798,001 -0.12(-2.74%)
Jan 13, 2023 4.292 4.403 4.274 4.366 18,045,148 +0.07(+1.72%)
Jan 12, 2023 4.301 4.320 4.191 4.292 18,574,922 +0.09(+2.19%)
Jan 11, 2023 4.255 4.283 4.191 4.200 14,220,156 -0.05(-1.08%)
Jan 10, 2023 4.172 4.255 4.145 4.246 30,032,696 +0.08(+1.99%)
Jan 09, 2023 4.265 4.283 4.154 4.163 14,505,905 -0.05(-1.09%)
Jan 06, 2023 4.117 4.228 4.053 4.209 21,499,562 +0.12(+2.93%)
Jan 05, 2023 4.090 4.103 4.020 4.090 19,305,598 -0.08(-1.99%)
Jan 04, 2023 4.016 4.200 3.997 4.172 29,819,402 +0.24(+6.09%)
Jan 03, 2023 3.822 4.025 3.822 3.933 17,637,170 +0.17(+4.40%)
Dec 30, 2022 3.804 3.809 3.721 3.767 7,366,654 -0.05(-1.21%)
Dec 29, 2022 3.795 3.850 3.795 3.813 8,259,550 +0.04(+0.98%)
Dec 28, 2022 3.868 3.896 3.749 3.776 9,895,002 -0.13(-3.30%)
Dec 27, 2022 3.859 3.951 3.832 3.905 11,871,645 +0.06(+1.68%)
Dec 23, 2022 3.832 3.887 3.758 3.841 9,095,811 +0.02(+0.48%)
Dec 22, 2022 3.841 3.841 3.721 3.822 12,496,792 -0.06(-1.66%)
Dec 21, 2022 3.905 3.919 3.868 3.887 11,237,269 +0.03(+0.72%)
Dec 20, 2022 3.786 3.896 3.776 3.859 13,675,608 +0.15(+3.97%)
Dec 19, 2022 3.795 3.813 3.703 3.712 10,253,060 -0.06(-1.47%)
Dec 16, 2022 3.758 3.813 3.712 3.767 25,264,522 +0.02(+0.49%)
Dec 15, 2022 3.841 3.864 3.740 3.749 19,476,688 -0.18(-4.68%)
Dec 14, 2022 3.979 3.997 3.859 3.933 14,481,973 -0.06(-1.61%)
Dec 13, 2022 4.062 4.131 3.942 3.997 15,875,349 +0.08(+2.12%)
Dec 12, 2022 3.850 3.915 3.795 3.915 16,842,100 +0.04(+0.95%)
Dec 09, 2022 3.915 4.034 3.878 3.878 12,763,405 -0.05(-1.17%)
Dec 08, 2022 3.933 3.988 3.868 3.924 16,217,794 +0.02(+0.47%)
Dec 07, 2022 3.859 4.007 3.859 3.905 16,138,266 +0.08(+2.17%)
Dec 06, 2022 3.905 3.942 3.786 3.822 14,705,059 -0.06(-1.43%)
Dec 05, 2022 3.961 4.007 3.859 3.878 17,651,292 -0.12(-3.00%)
Dec 02, 2022 3.961 4.034 3.905 3.997 14,593,804 -0.04(-0.91%)
Dec 01, 2022 3.905 4.090 3.868 4.034 35,963,488 +0.23(+6.05%)
Nov 30, 2022 3.749 3.850 3.666 3.804 22,486,090 +0.17(+4.56%)
Nov 29, 2022 3.620 3.688 3.584 3.638 14,786,787 +0.06(+1.77%)
Nov 28, 2022 3.747 3.747 3.557 3.575 15,844,903 -0.15(-4.13%)
Nov 25, 2022 3.810 3.833 3.719 3.728 8,396,878 -0.05(-1.44%)
Nov 23, 2022 3.774 3.810 3.701 3.783 18,514,818 -0.04(-0.95%)
Nov 22, 2022 3.710 3.873 3.710 3.819 17,752,408 +0.15(+4.20%)
Nov 21, 2022 3.710 3.710 3.611 3.665 14,693,079 -0.05(-1.22%)
Nov 18, 2022 3.701 3.728 3.638 3.710 15,501,510 +0.02(+0.49%)
Nov 17, 2022 3.665 3.719 3.620 3.692 16,319,988 -0.05(-1.21%)
Nov 16, 2022 3.737 3.817 3.724 3.737 16,147,357 -0.04(-0.96%)
Nov 15, 2022 3.864 3.891 3.737 3.774 29,637,064 -0.05(-1.18%)
Nov 14, 2022 3.846 3.909 3.805 3.819 19,395,060 -0.08(-2.09%)
Nov 11, 2022 3.846 3.909 3.756 3.900 31,058,882 +0.07(+1.89%)
Nov 10, 2022 3.873 4.036 3.665 3.828 35,897,672 +0.14(+3.93%)
Nov 09, 2022 3.747 3.869 3.674 3.683 25,739,828 -0.10(-2.63%)
Nov 08, 2022 3.520 3.828 3.493 3.783 47,004,644 +0.26(+7.46%)
Nov 07, 2022 3.529 3.575 3.457 3.520 17,992,714 +0.03(+0.78%)
Nov 04, 2022 3.204 3.529 3.204 3.493 44,793,264 +0.43(+14.20%)
Nov 03, 2022 3.149 3.176 3.050 3.059 21,939,124 -0.12(-3.70%)
Nov 02, 2022 3.394 3.426 3.158 3.176 22,776,366 -0.20(-5.90%)
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.