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

Kinross Gold Corporation (NY: KGC )

8.035 -0.085 (-1.05%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 31, 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 29, 2022 4.560 4.621 4.445 4.463 18,668,796 -0.04(-0.97%)
Apr 28, 2022 4.445 4.516 4.402 4.507 18,821,744 +0.07(+1.58%)
Apr 27, 2022 4.481 4.568 4.419 4.437 18,889,452 -0.03(-0.59%)
Apr 26, 2022 4.683 4.691 4.445 4.463 20,542,250 -0.21(-4.51%)
Apr 25, 2022 4.656 4.749 4.586 4.674 26,791,112 -0.15(-3.10%)
Apr 22, 2022 4.937 4.990 4.784 4.823 33,002,224 -0.20(-4.02%)
Apr 21, 2022 5.245 5.245 4.964 5.025 29,709,092 -0.25(-4.67%)
Apr 20, 2022 5.271 5.306 5.096 5.271 22,641,180 -0.04(-0.83%)
Apr 19, 2022 5.315 5.386 5.236 5.315 17,723,666 -0.04(-0.66%)
Apr 18, 2022 5.429 5.509 5.350 5.350 15,946,981 -0.04(-0.81%)
Apr 14, 2022 5.377 5.429 5.280 5.394 14,371,324 +0.00(+0.00%)
Apr 13, 2022 5.447 5.478 5.359 5.394 17,515,258 +0.01(+0.16%)
Apr 12, 2022 5.465 5.522 5.368 5.386 27,060,778 +0.02(+0.33%)
Apr 11, 2022 5.517 5.570 5.337 5.368 21,364,036 -0.09(-1.61%)
Apr 08, 2022 5.306 5.473 5.263 5.456 24,344,612 +0.23(+4.37%)
Apr 07, 2022 5.166 5.306 5.096 5.227 31,151,896 +0.08(+1.54%)
Apr 06, 2022 5.166 5.175 5.008 5.148 22,881,946 +0.00(+0.00%)
Apr 05, 2022 5.350 5.465 5.078 5.148 29,756,150 -0.14(-2.66%)
Apr 04, 2022 5.315 5.429 5.210 5.289 15,665,312 +0.00(+0.00%)
Apr 01, 2022 5.131 5.315 5.113 5.289 14,122,669 +0.12(+2.38%)
Mar 31, 2022 5.192 5.263 5.104 5.166 19,732,748 -0.04(-0.68%)
Mar 30, 2022 5.052 5.227 5.052 5.201 23,552,154 +0.14(+2.78%)
Mar 29, 2022 4.850 5.087 4.806 5.060 24,035,394 +0.15(+3.04%)
Mar 28, 2022 4.964 5.008 4.885 4.911 12,785,258 -0.12(-2.44%)
Mar 25, 2022 4.955 5.043 4.920 5.034 14,031,197 +0.06(+1.24%)
Mar 24, 2022 5.034 5.052 4.946 4.973 17,240,718 -0.02(-0.35%)
Mar 23, 2022 5.025 5.043 4.946 4.990 17,954,950 +0.02(+0.35%)
Mar 22, 2022 4.999 5.017 4.902 4.973 16,855,014 -0.04(-0.88%)
Mar 21, 2022 4.911 5.109 4.902 5.017 15,498,557 +0.11(+2.33%)
Mar 18, 2022 4.937 4.977 4.858 4.902 36,463,040 -0.09(-1.76%)
Mar 17, 2022 4.902 5.095 4.902 4.990 19,087,720 +0.14(+2.90%)
Mar 16, 2022 4.744 4.858 4.700 4.850 21,425,050 +0.11(+2.41%)
Mar 15, 2022 4.542 4.797 4.510 4.735 26,429,860 +0.08(+1.70%)
Mar 14, 2022 4.894 4.911 4.577 4.656 30,572,748 -0.29(-5.86%)
Mar 11, 2022 4.867 5.003 4.845 4.946 19,812,844 -0.05(-1.05%)
Mar 10, 2022 4.964 5.069 4.929 4.999 22,928,340 +0.07(+1.43%)
Mar 09, 2022 4.718 4.953 4.691 4.929 25,981,674 +0.01(+0.18%)
Mar 08, 2022 4.850 5.104 4.806 4.920 53,741,108 +0.11(+2.38%)
Mar 07, 2022 4.727 4.858 4.657 4.806 35,714,040 +0.02(+0.37%)
Mar 04, 2022 4.544 4.830 4.544 4.788 30,791,478 +0.17(+3.59%)
Mar 03, 2022 4.447 4.675 4.443 4.622 42,553,336 -0.14(-2.94%)
Mar 02, 2022 4.456 4.779 4.447 4.762 32,957,146 +0.23(+5.01%)
Mar 01, 2022 4.412 4.552 4.395 4.535 35,830,716 +0.16(+3.59%)
Feb 28, 2022 4.745 4.788 4.369 4.378 63,677,424 -0.45(-9.40%)
Feb 25, 2022 4.596 4.884 4.670 4.832 28,776,914 +0.18(+3.95%)
Feb 24, 2022 4.919 4.919 4.544 4.648 49,121,344 -0.16(-3.27%)
Feb 23, 2022 4.823 4.919 4.762 4.806 25,242,894 -0.01(-0.18%)
Feb 22, 2022 5.085 5.111 4.771 4.814 34,919,340 -0.27(-5.33%)
Feb 18, 2022 5.085 0 +0.01(+0.17%)
Feb 17, 2022 5.129 5.234 4.884 5.077 53,342,680 -0.04(-0.85%)
Feb 16, 2022 5.042 5.173 5.037 5.120 23,345,622 +0.12(+2.45%)
Feb 15, 2022 4.884 5.024 4.849 4.998 18,042,034 -0.02(-0.35%)
Feb 14, 2022 5.015 5.094 4.932 5.015 24,774,352 +0.03(+0.53%)
Feb 11, 2022 4.779 5.059 4.762 4.989 33,478,666 +0.23(+4.77%)
Feb 10, 2022 4.893 4.985 4.727 4.762 22,312,502 -0.17(-3.54%)
Feb 09, 2022 4.989 5.015 4.928 4.937 11,644,978 -0.02(-0.35%)
Feb 08, 2022 4.841 4.963 4.823 4.954 16,081,719 +0.11(+2.35%)
Feb 07, 2022 4.797 4.884 4.736 4.841 16,571,662 +0.12(+2.59%)
Feb 04, 2022 4.683 4.793 4.675 4.718 13,152,928 +0.02(+0.37%)
Feb 03, 2022 4.753 4.701 15,268,087 -0.10(-2.00%)
Feb 02, 2022 4.806 4.893 4.718 4.797 26,472,716 +0.02(+0.37%)
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.