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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 28, 2023 4.796 4.834 4.739 4.786 9,483,337 -0.02(-0.39%)
Apr 27, 2023 4.748 4.815 4.673 4.805 10,129,592 +0.07(+1.40%)
Apr 26, 2023 4.815 4.843 4.739 4.739 11,378,242 -0.02(-0.40%)
Apr 25, 2023 4.720 4.777 4.654 4.758 10,987,310 +0.00(+0.00%)
Apr 24, 2023 4.701 4.767 4.663 4.758 10,970,910 +0.06(+1.21%)
Apr 21, 2023 4.758 4.777 4.654 4.701 15,001,688 -0.11(-2.36%)
Apr 20, 2023 4.815 4.857 4.796 4.815 12,945,948 +0.03(+0.59%)
Apr 19, 2023 4.786 4.867 4.777 4.786 11,285,826 -0.12(-2.51%)
Apr 18, 2023 4.928 5.033 4.891 4.909 10,812,868 +0.02(+0.39%)
Apr 17, 2023 5.004 5.023 4.881 4.891 13,722,793 -0.17(-3.37%)
Apr 14, 2023 4.938 5.080 4.891 5.061 21,590,876 +0.02(+0.38%)
Apr 13, 2023 4.976 5.071 4.966 5.042 20,322,046 +0.15(+3.10%)
Apr 12, 2023 4.976 5.014 4.853 4.891 14,259,395 +0.02(+0.39%)
Apr 11, 2023 4.815 4.909 4.777 4.872 15,274,355 +0.15(+3.21%)
Apr 10, 2023 4.692 4.739 4.635 4.720 10,727,551 -0.06(-1.19%)
Apr 06, 2023 4.720 4.786 4.673 4.777 12,764,728 -0.01(-0.20%)
Apr 05, 2023 4.834 4.843 4.654 4.786 17,741,690 -0.02(-0.39%)
Apr 04, 2023 4.521 4.834 4.497 4.805 25,418,764 +0.29(+6.51%)
Apr 03, 2023 4.483 4.597 4.418 4.511 17,399,772 +0.05(+1.06%)
Mar 31, 2023 4.511 4.540 4.426 4.464 14,513,633 -0.04(-0.84%)
Mar 30, 2023 4.502 4.511 4.421 4.502 15,780,374 +0.03(+0.64%)
Mar 29, 2023 4.322 4.521 4.312 4.474 24,380,762 +0.12(+2.83%)
Mar 28, 2023 4.189 4.369 4.137 4.350 25,976,100 +0.16(+3.85%)
Mar 27, 2023 4.009 4.199 4.000 4.189 18,024,794 +0.06(+1.38%)
Mar 24, 2023 4.066 4.170 4.019 4.132 14,259,477 +0.09(+2.11%)
Mar 23, 2023 4.028 4.075 3.962 4.047 14,672,704 +0.08(+1.91%)
Mar 22, 2023 3.933 4.028 3.876 3.971 20,233,194 +0.04(+0.96%)
Mar 21, 2023 3.981 3.990 3.876 3.933 18,323,838 -0.11(-2.81%)
Mar 20, 2023 3.952 4.056 3.905 4.047 23,434,984 +0.13(+3.39%)
Mar 17, 2023 3.687 3.933 3.639 3.914 42,831,440 +0.28(+7.83%)
Mar 16, 2023 3.630 3.639 3.507 3.630 20,689,682 +0.01(+0.26%)
Mar 15, 2023 3.677 3.720 3.545 3.621 18,499,914 +0.00(+0.00%)
Mar 14, 2023 3.602 3.630 3.535 3.621 11,863,202 +0.03(+0.79%)
Mar 13, 2023 3.497 3.639 3.459 3.592 33,358,508 +0.27(+8.29%)
Mar 10, 2023 3.308 3.448 3.298 3.317 16,189,403 +0.08(+2.34%)
Mar 09, 2023 3.308 3.336 3.222 3.241 7,576,130 -0.04(-1.16%)
Mar 08, 2023 3.336 3.374 3.260 3.279 10,679,371 -0.03(-0.86%)
Mar 07, 2023 3.431 3.440 3.284 3.308 15,376,152 -0.10(-3.02%)
Mar 06, 2023 3.457 3.490 3.392 3.411 9,667,168 -0.07(-2.13%)
Mar 03, 2023 3.513 3.522 3.457 3.485 9,145,332 +0.02(+0.54%)
Mar 02, 2023 3.448 3.476 3.425 3.466 12,111,053 -0.02(-0.53%)
Mar 01, 2023 3.466 3.532 3.429 3.485 14,850,138 +0.08(+2.46%)
Feb 28, 2023 3.383 3.448 3.355 3.401 12,136,949 +0.03(+0.83%)
Feb 27, 2023 3.383 3.420 3.364 3.374 11,068,283 +0.01(+0.28%)
Feb 24, 2023 3.355 3.383 3.318 3.364 15,272,616 -0.05(-1.36%)
Feb 23, 2023 3.457 3.471 3.374 3.411 16,958,392 -0.03(-0.81%)
Feb 22, 2023 3.494 3.518 3.402 3.439 22,097,002 -0.08(-2.37%)
Feb 21, 2023 3.550 3.615 3.513 3.522 14,275,043 -0.07(-1.81%)
Feb 17, 2023 3.615 3.615 3.494 3.587 21,821,498 -0.07(-1.78%)
Feb 16, 2023 3.690 3.695 3.504 3.652 25,630,754 +0.00(+0.00%)
Feb 15, 2023 3.782 3.782 3.624 3.652 19,247,892 -0.20(-5.30%)
Feb 14, 2023 3.866 3.913 3.792 3.857 12,439,141 -0.03(-0.72%)
Feb 13, 2023 3.885 3.922 3.829 3.885 10,699,453 -0.01(-0.24%)
Feb 10, 2023 3.959 3.978 3.848 3.894 15,596,823 -0.06(-1.41%)
Feb 09, 2023 4.089 4.108 3.931 3.950 11,915,214 -0.07(-1.85%)
Feb 08, 2023 4.098 4.108 4.015 4.024 10,045,242 -0.05(-1.14%)
Feb 07, 2023 4.071 4.126 4.006 4.071 10,893,563 +0.03(+0.69%)
Feb 06, 2023 4.061 4.098 4.010 4.043 15,247,984 -0.03(-0.68%)
Feb 03, 2023 4.136 4.173 4.043 4.071 19,335,486 -0.20(-4.78%)
Feb 02, 2023 4.433 4.461 4.238 4.275 14,457,664 -0.13(-2.95%)
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.