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

Kinross Gold Corporation (NY: KGC )

7.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
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%)
Nov 01, 2022 3.385 3.439 3.366 3.376 12,502,837 +0.09(+2.75%)
Oct 31, 2022 3.267 3.330 3.240 3.285 11,241,023 -0.03(-0.82%)
Oct 28, 2022 3.276 3.321 3.240 3.312 15,415,609 -0.02(-0.54%)
Oct 27, 2022 3.366 3.430 3.312 3.330 15,940,344 -0.04(-1.08%)
Oct 26, 2022 3.303 3.430 3.303 3.366 20,371,490 +0.10(+3.05%)
Oct 25, 2022 3.213 3.290 3.213 3.267 15,020,925 +0.06(+1.98%)
Oct 24, 2022 3.195 3.213 3.140 3.204 14,763,447 -0.04(-1.12%)
Oct 21, 2022 3.086 3.276 3.077 3.240 20,683,712 +0.15(+4.99%)
Oct 20, 2022 3.014 3.176 3.014 3.086 22,072,140 +0.06(+2.10%)
Oct 19, 2022 3.041 3.072 2.986 3.023 18,329,110 -0.08(-2.62%)
Oct 18, 2022 3.122 3.158 3.041 3.104 19,231,578 +0.01(+0.29%)
Oct 17, 2022 3.131 3.154 3.072 3.095 15,861,162 +0.06(+2.09%)
Oct 14, 2022 3.176 3.199 3.023 3.032 16,619,720 -0.18(-5.63%)
Oct 13, 2022 3.185 3.222 3.014 3.213 26,820,700 -0.08(-2.47%)
Oct 12, 2022 3.294 3.385 3.240 3.294 14,715,280 -0.01(-0.27%)
Oct 11, 2022 3.321 3.385 3.240 3.303 17,409,888 -0.02(-0.54%)
Oct 10, 2022 3.339 3.457 3.299 3.321 12,502,058 -0.06(-1.87%)
Oct 07, 2022 3.448 3.511 3.376 3.385 20,237,720 -0.14(-4.10%)
Oct 06, 2022 3.520 3.584 3.448 3.529 19,574,922 -0.03(-0.76%)
Oct 05, 2022 3.520 3.557 3.430 3.557 23,857,322 -0.07(-2.00%)
Oct 04, 2022 3.656 3.683 3.584 3.629 23,649,666 +0.05(+1.52%)
Oct 03, 2022 3.484 3.602 3.475 3.575 24,832,966 +0.17(+5.05%)
Sep 30, 2022 3.285 3.482 3.226 3.403 30,561,522 +0.15(+4.74%)
Sep 29, 2022 3.149 3.276 3.149 3.249 22,036,998 +0.06(+1.99%)
Sep 28, 2022 3.050 3.231 3.004 3.185 31,983,254 +0.22(+7.32%)
Sep 27, 2022 3.023 3.095 2.959 2.968 18,268,856 +0.03(+0.92%)
Sep 26, 2022 2.959 3.045 2.878 2.941 22,799,058 -0.05(-1.81%)
Sep 23, 2022 3.095 3.104 2.941 2.995 20,386,766 -0.22(-6.76%)
Sep 22, 2022 3.222 3.299 3.158 3.213 20,067,596 +0.01(+0.28%)
Sep 21, 2022 3.195 3.321 3.140 3.204 23,499,840 +0.03(+0.85%)
Sep 20, 2022 3.213 3.240 3.149 3.176 17,089,332 -0.12(-3.57%)
Sep 19, 2022 2.977 3.321 2.932 3.294 44,441,456 +0.32(+10.64%)
Sep 16, 2022 2.941 3.068 2.869 2.977 24,261,882 -0.01(-0.30%)
Sep 15, 2022 3.023 3.104 2.950 2.986 16,045,181 -0.07(-2.37%)
Sep 14, 2022 3.086 3.158 3.059 3.059 9,250,516 -0.02(-0.59%)
Sep 13, 2022 3.086 3.167 3.059 3.077 10,851,851 -0.14(-4.49%)
Sep 12, 2022 3.267 3.294 3.195 3.222 14,422,467 +0.01(+0.28%)
Sep 09, 2022 3.185 3.231 3.131 3.213 10,164,933 +0.09(+2.90%)
Sep 08, 2022 3.059 3.131 3.032 3.122 11,792,386 +0.03(+0.88%)
Sep 07, 2022 2.977 3.122 2.918 3.095 14,942,750 +0.12(+3.95%)
Sep 06, 2022 3.014 3.106 2.950 2.977 12,300,538 +0.01(+0.30%)
Sep 02, 2022 2.896 3.041 2.873 2.968 18,238,056 +0.15(+5.47%)
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.