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

Kinross Gold Corporation (NY: KGC )

7.985 +0.105 (+1.33%)
Streaming Delayed Price Updated: 11:36 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 (%)
Jun 05, 2024 7.750 7.890 7.690 7.880 14,291,814 +0.21(+2.74%)
Jun 04, 2024 7.940 7.985 7.610 7.670 21,293,088 -0.42(-5.19%)
Jun 03, 2024 8.180 8.180 8.010 8.090 13,208,473 -0.04(-0.49%)
May 31, 2024 8.170 8.220 7.970 8.130 15,348,666 +0.01(+0.12%)
May 30, 2024 7.990 8.150 7.970 8.120 12,959,078 +0.22(+2.80%)
May 29, 2024 7.968 8.087 7.879 7.899 11,247,306 -0.21(-2.57%)
May 28, 2024 8.097 8.201 8.039 8.107 15,830,690 +0.11(+1.36%)
May 24, 2024 7.879 8.028 7.879 7.998 12,050,241 +0.19(+2.41%)
May 23, 2024 7.830 7.968 7.740 7.810 22,479,938 -0.05(-0.63%)
May 22, 2024 7.998 8.018 7.790 7.859 26,336,520 -0.29(-3.53%)
May 21, 2024 8.008 8.157 7.968 8.147 15,905,034 +0.06(+0.74%)
May 20, 2024 7.949 8.097 7.849 8.087 12,434,780 +0.16(+2.00%)
May 17, 2024 7.869 7.949 7.825 7.929 12,149,830 +0.16(+2.04%)
May 16, 2024 7.770 7.849 7.681 7.770 11,151,464 -0.01(-0.13%)
May 15, 2024 7.800 7.849 7.643 7.780 10,659,909 +0.05(+0.64%)
May 14, 2024 7.572 7.730 7.532 7.730 13,209,438 +0.21(+2.77%)
May 13, 2024 7.493 7.617 7.453 7.522 13,392,820 +0.00(+0.00%)
May 10, 2024 7.552 7.631 7.473 7.522 20,537,412 +0.06(+0.80%)
May 09, 2024 7.116 7.493 7.101 7.463 18,801,472 +0.43(+6.06%)
May 08, 2024 6.739 7.136 6.720 7.037 27,396,420 +0.33(+4.87%)
May 07, 2024 6.650 6.720 6.611 6.710 11,184,165 +0.02(+0.30%)
May 06, 2024 6.690 6.754 6.634 6.690 12,250,739 +0.16(+2.43%)
May 03, 2024 6.551 6.576 6.422 6.531 11,778,968 +0.04(+0.61%)
May 02, 2024 6.383 6.571 6.383 6.492 12,258,644 +0.05(+0.77%)
May 01, 2024 6.511 6.645 6.363 6.442 19,885,444 +0.05(+0.78%)
Apr 30, 2024 6.561 6.630 6.373 6.393 17,490,342 -0.39(-5.70%)
Apr 29, 2024 6.710 6.789 6.591 6.779 13,655,838 +0.10(+1.48%)
Apr 26, 2024 6.749 6.809 6.670 6.680 14,869,867 +0.01(+0.15%)
Apr 25, 2024 6.521 6.729 6.383 6.670 24,170,444 +0.13(+1.97%)
Apr 24, 2024 6.482 6.561 6.452 6.541 12,381,387 +0.04(+0.61%)
Apr 23, 2024 6.323 6.531 6.283 6.502 17,547,300 +0.09(+1.39%)
Apr 22, 2024 6.432 6.511 6.328 6.412 22,624,480 -0.30(-4.43%)
Apr 19, 2024 6.432 6.754 6.412 6.710 26,865,240 +0.26(+3.99%)
Apr 18, 2024 6.432 6.491 6.338 6.452 16,567,941 +0.09(+1.40%)
Apr 17, 2024 6.274 6.462 6.254 6.363 17,610,690 +0.11(+1.74%)
Apr 16, 2024 6.244 6.345 6.145 6.254 19,549,438 -0.10(-1.56%)
Apr 15, 2024 6.393 6.422 6.184 6.353 20,338,528 +0.03(+0.47%)
Apr 12, 2024 6.492 6.749 6.274 6.323 27,633,444 -0.10(-1.54%)
Apr 11, 2024 6.393 6.442 6.274 6.422 12,671,699 +0.10(+1.57%)
Apr 10, 2024 6.204 6.393 6.165 6.323 17,269,316 -0.08(-1.24%)
Apr 09, 2024 6.492 6.511 6.343 6.402 20,370,184 +0.06(+0.94%)
Apr 08, 2024 6.393 6.502 6.274 6.343 21,288,080 +0.00(+0.00%)
Apr 05, 2024 6.234 6.462 6.174 6.343 24,355,408 +0.12(+1.91%)
Apr 04, 2024 6.313 6.333 6.224 6.224 15,703,029 -0.13(-2.03%)
Apr 03, 2024 6.184 6.400 6.165 6.353 15,243,398 +0.14(+2.23%)
Apr 02, 2024 6.135 6.234 6.105 6.214 15,948,921 +0.11(+1.79%)
Apr 01, 2024 6.214 6.244 6.075 6.105 16,901,274 +0.03(+0.49%)
Mar 28, 2024 5.897 6.095 5.877 6.075 18,177,692 +0.25(+4.25%)
Mar 27, 2024 5.669 5.838 5.654 5.828 10,562,507 +0.18(+3.16%)
Mar 26, 2024 5.709 5.768 5.619 5.649 12,029,939 +0.01(+0.18%)
Mar 25, 2024 5.649 5.758 5.629 5.639 9,208,132 +0.04(+0.71%)
Mar 22, 2024 5.619 5.758 5.590 5.600 10,347,069 -0.07(-1.22%)
Mar 21, 2024 5.867 5.907 5.600 5.669 18,007,850 -0.07(-1.21%)
Mar 20, 2024 5.431 5.767 5.392 5.738 16,634,002 +0.27(+4.89%)
Mar 19, 2024 5.540 5.560 5.446 5.471 10,713,039 -0.14(-2.47%)
Mar 18, 2024 5.600 5.649 5.570 5.610 8,724,333 -0.01(-0.18%)
Mar 15, 2024 5.570 5.659 5.545 5.619 23,633,242 +0.04(+0.71%)
Mar 14, 2024 5.580 5.639 5.540 5.580 13,138,452 -0.08(-1.40%)
Mar 13, 2024 5.451 5.699 5.441 5.659 16,547,550 +0.23(+4.20%)
Mar 12, 2024 5.401 5.441 5.312 5.431 16,060,648 -0.10(-1.79%)
Mar 11, 2024 5.312 5.570 5.292 5.530 22,064,150 +0.21(+3.91%)
Mar 08, 2024 5.411 5.441 5.273 5.322 16,226,153 -0.05(-0.92%)
Mar 07, 2024 5.362 5.421 5.327 5.372 13,917,028 +0.09(+1.69%)
Mar 06, 2024 5.213 5.362 5.188 5.282 24,153,012 +0.14(+2.70%)
Mar 05, 2024 5.382 5.481 5.134 5.144 33,951,464 -0.11(-2.06%)
Mar 04, 2024 5.057 5.252 5.027 5.252 23,170,096 +0.28(+5.71%)
Mar 01, 2024 4.841 4.969 4.773 4.969 21,585,526 +0.18(+3.67%)
Feb 29, 2024 4.763 4.841 4.724 4.793 9,501,767 +0.12(+2.51%)
Feb 28, 2024 4.724 4.741 4.646 4.675 8,526,516 -0.08(-1.65%)
Feb 27, 2024 4.832 4.861 4.744 4.753 11,654,527 -0.06(-1.22%)
Feb 26, 2024 4.802 4.851 4.773 4.812 10,634,790 -0.06(-1.20%)
Feb 23, 2024 4.832 4.910 4.763 4.871 10,142,832 +0.05(+1.01%)
Feb 22, 2024 4.832 4.890 4.773 4.822 11,634,992 -0.03(-0.60%)
Feb 21, 2024 4.939 4.959 4.812 4.851 9,978,566 -0.11(-2.17%)
Feb 20, 2024 4.988 5.066 4.949 4.959 10,587,481 +0.00(+0.00%)
Feb 16, 2024 4.969 5.071 4.939 4.959 13,074,917 -0.06(-1.17%)
Feb 15, 2024 4.998 5.233 4.998 5.017 18,255,306 +0.14(+2.81%)
Feb 14, 2024 4.841 4.890 4.807 4.881 12,668,775 +0.03(+0.60%)
Feb 13, 2024 4.949 4.959 4.785 4.851 15,785,255 -0.24(-4.80%)
Feb 12, 2024 5.057 5.135 4.998 5.096 10,779,343 +0.05(+0.97%)
Feb 09, 2024 5.184 5.223 5.037 5.047 12,766,661 -0.16(-3.01%)
Feb 08, 2024 5.213 5.272 5.203 5.203 8,617,418 -0.07(-1.30%)
Feb 07, 2024 5.321 5.340 5.252 5.272 7,228,235 -0.04(-0.74%)
Feb 06, 2024 5.311 5.360 5.252 5.311 8,347,088 +0.03(+0.56%)
Feb 05, 2024 5.291 5.321 5.213 5.282 11,053,446 -0.10(-1.82%)
Feb 02, 2024 5.467 5.467 5.321 5.379 12,109,420 -0.24(-4.35%)
Feb 01, 2024 5.438 5.668 5.438 5.624 11,513,459 +0.23(+4.36%)
Jan 31, 2024 5.438 5.546 5.379 5.389 11,800,863 -0.01(-0.18%)
Jan 30, 2024 5.487 5.511 5.360 5.399 11,172,889 -0.04(-0.72%)
Jan 29, 2024 5.467 5.477 5.360 5.438 10,221,025 +0.02(+0.36%)
Jan 26, 2024 5.448 5.467 5.399 5.418 6,849,705 -0.02(-0.36%)
Jan 25, 2024 5.399 5.487 5.345 5.438 11,699,090 +0.14(+2.58%)
Jan 24, 2024 5.555 5.604 5.252 5.301 18,022,846 -0.14(-2.52%)
Jan 23, 2024 5.370 5.448 5.277 5.438 13,412,842 +0.12(+2.21%)
Jan 22, 2024 5.233 5.350 5.184 5.321 9,999,856 +0.04(+0.74%)
Jan 19, 2024 5.350 5.360 5.262 5.282 13,653,148 -0.04(-0.74%)
Jan 18, 2024 5.360 5.360 5.282 5.321 9,911,282 +0.01(+0.18%)
Jan 17, 2024 5.399 5.467 5.282 5.311 15,763,848 -0.20(-3.55%)
Jan 16, 2024 5.653 5.673 5.502 5.506 13,377,277 -0.25(-4.41%)
Jan 12, 2024 5.673 5.829 5.673 5.761 12,578,215 +0.25(+4.62%)
Jan 11, 2024 5.497 5.555 5.428 5.506 12,168,272 +0.00(+0.00%)
Jan 10, 2024 5.477 5.526 5.431 5.506 9,060,303 +0.03(+0.54%)
Jan 09, 2024 5.536 5.570 5.428 5.477 10,999,907 -0.09(-1.58%)
Jan 08, 2024 5.506 5.614 5.477 5.565 9,562,648 -0.02(-0.35%)
Jan 05, 2024 5.634 5.790 5.570 5.585 11,461,415 -0.05(-0.87%)
Jan 04, 2024 5.585 5.702 5.536 5.634 11,864,507 +0.04(+0.70%)
Jan 03, 2024 5.634 5.673 5.546 5.595 17,434,468 -0.20(-3.38%)
Jan 02, 2024 5.907 5.976 5.771 5.790 14,445,427 -0.13(-2.15%)
Dec 29, 2023 5.898 5.947 5.834 5.917 10,096,769 -0.03(-0.49%)
Dec 28, 2023 6.074 6.123 5.947 5.947 10,552,831 -0.14(-2.25%)
Dec 27, 2023 6.064 6.181 6.043 6.084 9,617,966 +0.04(+0.65%)
Dec 26, 2023 6.064 6.093 5.991 6.044 5,951,509 +0.02(+0.32%)
Dec 22, 2023 6.093 6.201 6.025 6.025 13,038,775 +0.05(+0.82%)
Dec 21, 2023 5.976 6.025 5.937 5.976 12,694,868 +0.10(+1.66%)
Dec 20, 2023 6.025 6.074 5.868 5.878 14,122,000 -0.17(-2.75%)
Dec 19, 2023 5.907 6.113 5.888 6.044 14,826,916 +0.14(+2.32%)
Dec 18, 2023 5.898 5.976 5.819 5.907 12,875,110 +0.01(+0.17%)
Dec 15, 2023 5.947 6.025 5.888 5.898 25,087,532 -0.09(-1.47%)
Dec 14, 2023 5.956 6.113 5.956 5.986 22,318,968 +0.13(+2.17%)
Dec 13, 2023 5.487 5.868 5.462 5.859 19,479,318 +0.37(+6.77%)
Dec 12, 2023 5.604 5.604 5.458 5.487 12,352,537 -0.11(-1.92%)
Dec 11, 2023 5.536 5.614 5.472 5.595 14,191,363 -0.03(-0.52%)
Dec 08, 2023 5.565 5.683 5.536 5.624 14,761,438 -0.08(-1.37%)
Dec 07, 2023 5.761 5.795 5.673 5.702 12,027,180 -0.06(-1.02%)
Dec 06, 2023 5.731 5.839 5.702 5.761 20,205,878 +0.10(+1.73%)
Dec 05, 2023 5.663 5.722 5.614 5.663 14,608,189 -0.09(-1.53%)
Dec 04, 2023 5.683 5.780 5.624 5.751 24,422,650 -0.06(-1.01%)
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.