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

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 4:10 PM 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 (%)
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%)
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.