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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Jun 15, 2023 4.598 4.655 4.588 4.636 7,809,132 +0.02(+0.41%)
Jun 14, 2023 4.703 4.722 4.569 4.617 10,464,149 -0.01(-0.21%)
Jun 13, 2023 4.703 4.731 4.607 4.627 11,206,671 +0.02(+0.41%)
Jun 12, 2023 4.598 4.636 4.562 4.607 16,410,583 -0.01(-0.21%)
Jun 09, 2023 4.579 4.679 4.541 4.617 9,817,215 +0.03(+0.62%)
Jun 08, 2023 4.550 4.641 4.541 4.588 13,516,578 +0.11(+2.55%)
Jun 07, 2023 4.598 4.712 4.436 4.474 15,406,068 -0.13(-2.89%)
Jun 06, 2023 4.617 4.627 4.531 4.607 8,640,366 -0.01(-0.21%)
Jun 05, 2023 4.588 4.636 4.560 4.617 5,978,177 +0.00(+0.00%)
Jun 02, 2023 4.655 4.712 4.569 4.617 11,085,986 -0.04(-0.82%)
Jun 01, 2023 4.493 4.712 4.474 4.655 9,610,153 +0.17(+3.82%)
May 31, 2023 4.417 4.560 4.398 4.484 12,570,691 +0.11(+2.62%)
May 30, 2023 4.463 4.472 4.332 4.369 8,728,759 -0.07(-1.69%)
May 26, 2023 4.444 4.500 4.407 4.444 9,217,542 +0.07(+1.50%)
May 25, 2023 4.519 4.538 4.341 4.378 12,366,777 -0.20(-4.30%)
May 24, 2023 4.772 4.772 4.566 4.575 10,151,354 -0.16(-3.37%)
May 23, 2023 4.735 4.805 4.725 4.735 7,734,247 -0.07(-1.37%)
May 22, 2023 4.810 4.866 4.782 4.800 5,909,529 -0.03(-0.58%)
May 19, 2023 4.810 4.843 4.660 4.828 14,410,364 +0.04(+0.78%)
May 18, 2023 4.847 4.866 4.738 4.791 17,211,528 -0.15(-3.04%)
May 17, 2023 4.941 4.967 4.875 4.941 19,019,104 +0.00(+0.00%)
May 16, 2023 5.025 5.080 4.932 4.941 15,789,669 -0.13(-2.59%)
May 15, 2023 5.007 5.100 4.988 5.072 9,358,511 +0.10(+2.08%)
May 12, 2023 4.960 5.025 4.941 4.969 11,684,286 -0.03(-0.56%)
May 11, 2023 5.147 5.199 4.979 4.997 25,417,154 -0.21(-3.96%)
May 10, 2023 5.119 5.218 5.016 5.204 18,221,302 +0.22(+4.32%)
May 09, 2023 4.988 5.025 4.969 4.988 11,510,150 +0.01(+0.19%)
May 08, 2023 4.997 5.025 4.932 4.979 7,613,343 -0.01(-0.19%)
May 05, 2023 4.866 5.021 4.805 4.988 12,099,823 -0.02(-0.37%)
May 04, 2023 4.997 5.157 4.960 5.007 20,014,682 +0.06(+1.14%)
May 03, 2023 4.913 5.011 4.899 4.950 13,405,114 +0.04(+0.76%)
May 02, 2023 4.688 4.922 4.660 4.913 15,339,203 +0.21(+4.38%)
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.