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: 2:15 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 30, 2024 6.595 6.665 6.406 6.426 17,399,952 -0.39(-5.70%)
Apr 29, 2024 6.745 6.824 6.625 6.814 13,585,264 +0.10(+1.48%)
Apr 26, 2024 6.784 6.844 6.705 6.715 14,793,019 +0.01(+0.15%)
Apr 25, 2024 6.555 6.764 6.416 6.705 24,045,530 +0.13(+1.97%)
Apr 24, 2024 6.515 6.595 6.486 6.575 12,317,400 +0.04(+0.61%)
Apr 23, 2024 6.356 6.565 6.316 6.535 17,456,614 +0.09(+1.39%)
Apr 22, 2024 6.466 6.545 6.361 6.446 22,507,556 -0.30(-4.43%)
Apr 19, 2024 6.466 6.789 6.446 6.745 26,726,398 +0.26(+3.99%)
Apr 18, 2024 6.466 6.524 6.371 6.486 16,482,317 +0.09(+1.40%)
Apr 17, 2024 6.306 6.495 6.286 6.396 17,519,678 +0.11(+1.74%)
Apr 16, 2024 6.276 6.378 6.177 6.286 19,448,406 -0.10(-1.56%)
Apr 15, 2024 6.426 6.456 6.217 6.386 20,233,418 +0.03(+0.47%)
Apr 12, 2024 6.525 6.784 6.306 6.356 27,490,634 -0.10(-1.54%)
Apr 11, 2024 6.426 6.476 6.306 6.456 12,606,211 +0.10(+1.57%)
Apr 10, 2024 6.236 6.426 6.197 6.356 17,180,068 -0.08(-1.24%)
Apr 09, 2024 6.525 6.545 6.376 6.436 20,264,912 +0.06(+0.94%)
Apr 08, 2024 6.426 6.535 6.306 6.376 21,178,062 +0.00(+0.00%)
Apr 05, 2024 6.266 6.495 6.207 6.376 24,229,538 +0.12(+1.91%)
Apr 04, 2024 6.346 6.366 6.256 6.256 15,621,875 -0.13(-2.03%)
Apr 03, 2024 6.217 6.433 6.197 6.386 15,164,619 +0.14(+2.23%)
Apr 02, 2024 6.167 6.266 6.137 6.246 15,866,496 +0.11(+1.79%)
Apr 01, 2024 6.246 6.276 6.107 6.137 16,813,928 +0.03(+0.49%)
Mar 28, 2024 5.928 6.127 5.908 6.107 18,083,748 +0.25(+4.25%)
Mar 27, 2024 5.698 5.868 5.684 5.858 10,507,920 +0.18(+3.16%)
Mar 26, 2024 5.738 5.798 5.649 5.679 11,967,768 +0.01(+0.18%)
Mar 25, 2024 5.679 5.788 5.659 5.669 9,160,544 +0.04(+0.71%)
Mar 22, 2024 5.649 5.788 5.619 5.629 10,293,595 -0.07(-1.22%)
Mar 21, 2024 5.898 5.938 5.629 5.698 17,914,784 -0.07(-1.21%)
Mar 20, 2024 5.459 5.797 5.420 5.768 16,548,036 +0.27(+4.89%)
Mar 19, 2024 5.569 5.589 5.474 5.499 10,657,673 -0.14(-2.47%)
Mar 18, 2024 5.629 5.679 5.599 5.639 8,679,245 -0.01(-0.18%)
Mar 15, 2024 5.599 5.689 5.574 5.649 23,511,104 +0.04(+0.71%)
Mar 14, 2024 5.609 5.669 5.569 5.609 13,070,552 -0.08(-1.40%)
Mar 13, 2024 5.479 5.728 5.469 5.689 16,462,032 +0.23(+4.20%)
Mar 12, 2024 5.429 5.469 5.340 5.459 15,977,646 -0.10(-1.79%)
Mar 11, 2024 5.340 5.599 5.320 5.559 21,950,122 +0.21(+3.91%)
Mar 08, 2024 5.439 5.469 5.300 5.350 16,142,295 -0.05(-0.92%)
Mar 07, 2024 5.390 5.449 5.355 5.400 13,845,104 +0.09(+1.69%)
Mar 06, 2024 5.240 5.390 5.215 5.310 24,028,188 +0.14(+2.70%)
Mar 05, 2024 5.410 5.509 5.160 5.170 33,776,000 -0.11(-2.06%)
Mar 04, 2024 5.083 5.279 5.053 5.279 23,050,352 +0.29(+5.71%)
Mar 01, 2024 4.867 4.994 4.798 4.994 21,473,972 +0.18(+3.67%)
Feb 29, 2024 4.788 4.867 4.749 4.817 9,452,662 +0.12(+2.51%)
Feb 28, 2024 4.749 4.766 4.670 4.699 8,482,451 -0.08(-1.65%)
Feb 27, 2024 4.857 4.886 4.768 4.778 11,594,296 -0.06(-1.22%)
Feb 26, 2024 4.827 4.876 4.798 4.837 10,579,830 -0.06(-1.20%)
Feb 23, 2024 4.857 4.935 4.788 4.896 10,090,414 +0.05(+1.01%)
Feb 22, 2024 4.857 4.916 4.798 4.847 11,574,863 -0.03(-0.60%)
Feb 21, 2024 4.965 4.985 4.837 4.876 9,926,997 -0.11(-2.17%)
Feb 20, 2024 5.014 5.093 4.975 4.985 10,532,765 +0.00(+0.00%)
Feb 16, 2024 4.994 5.098 4.965 4.985 13,007,346 -0.06(-1.17%)
Feb 15, 2024 5.024 5.260 5.024 5.044 18,160,964 +0.14(+2.81%)
Feb 14, 2024 4.867 4.916 4.832 4.906 12,603,303 +0.03(+0.60%)
Feb 13, 2024 4.975 4.985 4.810 4.876 15,703,676 -0.25(-4.80%)
Feb 12, 2024 5.083 5.161 5.024 5.122 10,723,635 +0.05(+0.97%)
Feb 09, 2024 5.211 5.250 5.063 5.073 12,700,683 -0.16(-3.01%)
Feb 08, 2024 5.240 5.299 5.230 5.230 8,572,883 -0.07(-1.30%)
Feb 07, 2024 5.348 5.368 5.279 5.299 7,190,879 -0.04(-0.74%)
Feb 06, 2024 5.338 5.388 5.279 5.338 8,303,950 +0.03(+0.56%)
Feb 05, 2024 5.319 5.348 5.240 5.309 10,996,321 -0.10(-1.82%)
Feb 02, 2024 5.496 5.496 5.348 5.407 12,046,839 -0.25(-4.35%)
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.