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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2022 3.309 3.336 3.167 3.193 21,139,290 -0.15(-4.53%)
Jun 29, 2022 3.425 3.425 3.274 3.345 19,641,372 -0.05(-1.57%)
Jun 28, 2022 3.666 3.693 3.390 3.398 28,487,524 -0.26(-7.07%)
Jun 27, 2022 3.604 3.657 3.523 3.657 17,969,948 +0.09(+2.50%)
Jun 24, 2022 3.541 3.586 3.416 3.568 24,860,906 +0.03(+0.76%)
Jun 23, 2022 3.720 3.742 3.523 3.541 28,787,092 -0.19(-5.02%)
Jun 22, 2022 3.755 3.862 3.702 3.729 19,957,482 -0.02(-0.48%)
Jun 21, 2022 3.621 3.831 3.613 3.746 28,390,928 +0.09(+2.44%)
Jun 17, 2022 3.675 3.760 3.581 3.657 108,950,808 -0.04(-0.97%)
Jun 16, 2022 3.621 3.751 3.532 3.693 50,155,368 +0.01(+0.24%)
Jun 15, 2022 3.684 3.791 3.555 3.684 46,135,608 +0.04(+1.23%)
Jun 14, 2022 3.800 3.800 3.559 3.639 42,427,592 -0.14(-3.77%)
Jun 13, 2022 3.934 3.987 3.773 3.782 45,602,820 -0.26(-6.40%)
Jun 10, 2022 3.782 4.076 3.729 4.041 18,381,264 +0.19(+4.86%)
Jun 09, 2022 3.978 3.987 3.853 3.853 18,987,478 -0.16(-4.00%)
Jun 08, 2022 4.005 4.050 3.951 4.014 14,635,174 -0.01(-0.22%)
Jun 07, 2022 3.969 4.028 3.943 4.023 8,515,336 +0.03(+0.67%)
Jun 06, 2022 4.112 4.112 3.943 3.996 15,417,729 -0.06(-1.54%)
Jun 03, 2022 4.130 4.179 4.032 4.059 20,950,152 -0.12(-2.99%)
Jun 02, 2022 4.005 4.219 4.005 4.183 16,069,410 +0.23(+5.87%)
Jun 01, 2022 4.032 4.041 3.907 3.951 12,834,638 -0.00(-0.05%)
May 31, 2022 3.980 4.068 3.901 3.953 17,377,734 -0.04(-1.10%)
May 27, 2022 4.085 4.103 3.981 3.997 12,420,551 -0.04(-0.87%)
May 26, 2022 4.006 4.074 3.971 4.033 16,181,668 +0.01(+0.22%)
May 25, 2022 3.980 4.076 3.949 4.024 21,118,568 -0.04(-0.87%)
May 24, 2022 3.962 4.085 3.945 4.059 16,451,115 +0.10(+2.44%)
May 23, 2022 4.041 4.076 3.918 3.962 9,104,228 +0.01(+0.22%)
May 20, 2022 3.997 4.037 3.859 3.953 17,293,682 -0.01(-0.22%)
May 19, 2022 3.874 4.006 3.848 3.962 25,709,000 +0.18(+4.88%)
May 18, 2022 3.787 3.857 3.716 3.778 22,894,542 -0.06(-1.60%)
May 17, 2022 3.830 3.892 3.760 3.839 18,131,980 +0.08(+2.10%)
May 16, 2022 3.646 3.804 3.646 3.760 21,423,070 +0.11(+2.88%)
May 13, 2022 3.541 3.664 3.444 3.655 36,797,804 +0.09(+2.46%)
May 12, 2022 3.716 3.725 3.461 3.567 33,195,404 -0.23(-6.02%)
May 11, 2022 4.024 4.072 3.743 3.795 34,145,880 -0.22(-5.47%)
May 10, 2022 4.076 4.103 3.912 4.015 29,833,464 -0.02(-0.44%)
May 09, 2022 4.191 4.226 3.997 4.033 25,238,254 -0.29(-6.71%)
May 06, 2022 4.358 4.384 4.270 4.322 17,725,720 -0.07(-1.60%)
May 05, 2022 4.577 4.577 4.305 4.393 23,622,512 -0.16(-3.47%)
May 04, 2022 4.437 4.560 4.366 4.551 18,972,408 +0.11(+2.57%)
May 03, 2022 4.393 4.507 4.366 4.437 17,544,926 +0.06(+1.41%)
May 02, 2022 4.375 4.393 4.243 4.375 23,326,374 -0.09(-1.97%)
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%)
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.