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 (%)
May 31, 2022 3.952 4.039 3.873 3.926 17,500,830 -0.04(-1.10%)
May 27, 2022 4.057 4.074 3.953 3.969 12,508,532 -0.03(-0.87%)
May 26, 2022 3.978 4.046 3.943 4.004 16,296,291 +0.01(+0.22%)
May 25, 2022 3.952 4.048 3.921 3.995 21,268,162 -0.03(-0.87%)
May 24, 2022 3.934 4.057 3.917 4.030 16,567,647 +0.10(+2.44%)
May 23, 2022 4.013 4.048 3.891 3.934 9,168,718 +0.01(+0.22%)
May 20, 2022 3.969 4.009 3.832 3.926 17,416,182 -0.01(-0.22%)
May 19, 2022 3.847 3.978 3.821 3.934 25,891,110 +0.18(+4.88%)
May 18, 2022 3.760 3.830 3.690 3.751 23,056,716 -0.06(-1.60%)
May 17, 2022 3.804 3.865 3.734 3.812 18,260,418 +0.08(+2.10%)
May 16, 2022 3.620 3.777 3.620 3.734 21,574,820 +0.10(+2.88%)
May 13, 2022 3.516 3.638 3.420 3.629 37,058,460 +0.09(+2.46%)
May 12, 2022 3.690 3.699 3.437 3.542 33,430,544 -0.23(-6.02%)
May 11, 2022 3.995 4.043 3.716 3.769 34,387,752 -0.22(-5.47%)
May 10, 2022 4.048 4.074 3.884 3.987 30,044,790 -0.02(-0.44%)
May 09, 2022 4.161 4.196 3.969 4.004 25,417,030 -0.29(-6.71%)
May 06, 2022 4.327 4.353 4.240 4.292 17,851,280 -0.07(-1.60%)
May 05, 2022 4.545 4.545 4.275 4.362 23,789,842 -0.16(-3.47%)
May 04, 2022 4.405 4.528 4.336 4.519 19,106,800 +0.11(+2.57%)
May 03, 2022 4.362 4.475 4.336 4.405 17,669,206 +0.06(+1.41%)
May 02, 2022 4.344 4.362 4.214 4.344 23,491,606 -0.09(-1.97%)
Apr 29, 2022 4.528 4.589 4.414 4.432 18,801,038 -0.04(-0.97%)
Apr 28, 2022 4.414 4.484 4.371 4.475 18,955,068 +0.07(+1.58%)
Apr 27, 2022 4.449 4.536 4.388 4.405 19,023,254 -0.03(-0.59%)
Apr 26, 2022 4.650 4.658 4.414 4.432 20,687,760 -0.21(-4.51%)
Apr 25, 2022 4.624 4.715 4.554 4.641 26,980,888 -0.15(-3.10%)
Apr 22, 2022 4.903 4.955 4.750 4.789 33,235,996 -0.20(-4.02%)
Apr 21, 2022 5.208 5.208 4.929 4.990 29,919,536 -0.24(-4.67%)
Apr 20, 2022 5.234 5.269 5.060 5.234 22,801,560 -0.04(-0.83%)
Apr 19, 2022 5.278 5.348 5.199 5.278 17,849,212 -0.03(-0.66%)
Apr 18, 2022 5.391 5.470 5.313 5.313 16,059,942 -0.04(-0.81%)
Apr 14, 2022 5.339 5.391 5.243 5.356 14,473,124 +0.00(+0.00%)
Apr 13, 2022 5.409 5.439 5.321 5.356 17,639,326 +0.01(+0.16%)
Apr 12, 2022 5.426 5.483 5.330 5.348 27,252,462 +0.02(+0.33%)
Apr 11, 2022 5.478 5.531 5.299 5.330 21,515,368 -0.09(-1.61%)
Apr 08, 2022 5.269 5.435 5.226 5.417 24,517,058 +0.23(+4.37%)
Apr 07, 2022 5.130 5.269 5.060 5.191 31,372,560 +0.08(+1.54%)
Apr 06, 2022 5.130 5.138 4.973 5.112 23,044,030 +0.00(+0.00%)
Apr 05, 2022 5.313 5.426 5.042 5.112 29,966,928 -0.14(-2.66%)
Apr 04, 2022 5.278 5.391 5.173 5.252 15,776,278 +0.00(+0.00%)
Apr 01, 2022 5.095 5.278 5.077 5.252 14,222,707 +0.12(+2.38%)
Mar 31, 2022 5.156 5.226 5.068 5.130 19,872,524 -0.03(-0.68%)
Mar 30, 2022 5.016 5.191 5.016 5.164 23,718,986 +0.14(+2.78%)
Mar 29, 2022 4.815 5.051 4.772 5.025 24,205,650 +0.15(+3.04%)
Mar 28, 2022 4.929 4.973 4.850 4.877 12,875,823 -0.12(-2.44%)
Mar 25, 2022 4.920 5.007 4.885 4.999 14,130,587 +0.06(+1.24%)
Mar 24, 2022 4.999 5.016 4.911 4.938 17,362,842 -0.02(-0.35%)
Mar 23, 2022 4.990 5.007 4.911 4.955 18,082,136 +0.02(+0.35%)
Mar 22, 2022 4.964 4.981 4.868 4.938 16,974,406 -0.04(-0.88%)
Mar 21, 2022 4.877 5.073 4.868 4.981 15,608,341 +0.11(+2.33%)
Mar 18, 2022 4.903 4.942 4.824 4.868 36,721,324 -0.09(-1.76%)
Mar 17, 2022 4.868 5.059 4.868 4.955 19,222,930 +0.14(+2.90%)
Mar 16, 2022 4.711 4.824 4.667 4.815 21,576,814 +0.11(+2.41%)
Mar 15, 2022 4.510 4.763 4.478 4.702 26,617,076 +0.08(+1.70%)
Mar 14, 2022 4.859 4.877 4.545 4.624 30,789,310 -0.29(-5.86%)
Mar 11, 2022 4.833 4.968 4.811 4.911 19,953,188 -0.05(-1.05%)
Mar 10, 2022 4.929 5.034 4.894 4.964 23,090,754 +0.07(+1.43%)
Mar 09, 2022 4.685 4.918 4.658 4.894 26,165,716 +0.01(+0.18%)
Mar 08, 2022 4.815 5.068 4.772 4.885 54,121,784 +0.11(+2.38%)
Mar 07, 2022 4.694 4.824 4.624 4.772 35,967,020 +0.02(+0.37%)
Mar 04, 2022 4.512 4.796 4.512 4.755 31,009,592 +0.16(+3.59%)
Mar 03, 2022 4.416 4.642 4.412 4.590 42,854,768 -0.14(-2.94%)
Mar 02, 2022 4.425 4.746 4.416 4.728 33,190,598 +0.23(+5.01%)
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.