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 (%)
May 31, 2023 4.440 4.584 4.421 4.507 12,505,725 +0.12(+2.62%)
May 30, 2023 4.486 4.495 4.354 4.392 8,683,648 -0.08(-1.69%)
May 26, 2023 4.467 4.524 4.429 4.467 9,169,906 +0.07(+1.50%)
May 25, 2023 4.543 4.561 4.364 4.401 12,302,865 -0.20(-4.30%)
May 24, 2023 4.797 4.797 4.590 4.599 10,098,892 -0.16(-3.37%)
May 23, 2023 4.759 4.830 4.750 4.759 7,694,276 -0.07(-1.37%)
May 22, 2023 4.835 4.891 4.806 4.825 5,878,989 -0.03(-0.58%)
May 19, 2023 4.835 4.868 4.684 4.854 14,335,891 +0.04(+0.78%)
May 18, 2023 4.872 4.891 4.763 4.816 17,122,578 -0.15(-3.04%)
May 17, 2023 4.967 4.993 4.901 4.967 18,920,814 +0.00(+0.00%)
May 16, 2023 5.051 5.107 4.957 4.967 15,708,067 -0.13(-2.59%)
May 15, 2023 5.033 5.127 5.014 5.099 9,310,146 +0.10(+2.08%)
May 12, 2023 4.986 5.051 4.967 4.995 11,623,901 -0.03(-0.56%)
May 11, 2023 5.174 5.226 5.004 5.023 25,285,798 -0.21(-3.96%)
May 10, 2023 5.146 5.245 5.042 5.231 18,127,134 +0.22(+4.32%)
May 09, 2023 5.014 5.051 4.995 5.014 11,450,665 +0.01(+0.19%)
May 08, 2023 5.023 5.051 4.957 5.004 7,573,997 -0.01(-0.19%)
May 05, 2023 4.891 5.047 4.830 5.014 12,037,291 -0.02(-0.37%)
May 04, 2023 5.023 5.183 4.986 5.033 19,911,246 +0.06(+1.14%)
May 03, 2023 4.938 5.037 4.924 4.976 13,335,836 +0.04(+0.76%)
May 02, 2023 4.712 4.948 4.684 4.938 15,259,930 +0.21(+4.38%)
May 01, 2023 4.816 4.854 4.712 4.731 9,920,546 -0.03(-0.59%)
Apr 28, 2023 4.769 4.806 4.712 4.759 9,537,054 -0.02(-0.39%)
Apr 27, 2023 4.722 4.788 4.646 4.778 10,186,970 +0.07(+1.40%)
Apr 26, 2023 4.788 4.816 4.712 4.712 11,442,692 -0.02(-0.40%)
Apr 25, 2023 4.693 4.750 4.627 4.731 11,049,546 +0.00(+0.00%)
Apr 24, 2023 4.675 4.740 4.637 4.731 11,033,053 +0.06(+1.21%)
Apr 21, 2023 4.731 4.750 4.627 4.675 15,086,663 -0.11(-2.36%)
Apr 20, 2023 4.788 4.830 4.769 4.788 13,019,278 +0.03(+0.59%)
Apr 19, 2023 4.759 4.839 4.750 4.759 11,349,753 -0.12(-2.51%)
Apr 18, 2023 4.901 5.004 4.868 4.882 10,874,116 +0.02(+0.39%)
Apr 17, 2023 4.976 4.995 4.854 4.863 13,800,523 -0.17(-3.37%)
Apr 14, 2023 4.910 5.051 4.863 5.033 21,713,174 +0.02(+0.38%)
Apr 13, 2023 4.948 5.042 4.938 5.014 20,437,158 +0.15(+3.10%)
Apr 12, 2023 4.948 4.986 4.825 4.863 14,340,165 +0.02(+0.39%)
Apr 11, 2023 4.788 4.882 4.750 4.844 15,360,874 +0.15(+3.21%)
Apr 10, 2023 4.665 4.712 4.609 4.693 10,788,316 -0.06(-1.19%)
Apr 06, 2023 4.693 4.759 4.646 4.750 12,837,031 -0.01(-0.20%)
Apr 05, 2023 4.806 4.816 4.627 4.759 17,842,184 -0.02(-0.39%)
Apr 04, 2023 4.495 4.806 4.472 4.778 25,562,746 +0.29(+6.51%)
Apr 03, 2023 4.458 4.571 4.393 4.486 17,498,330 +0.05(+1.06%)
Mar 31, 2023 4.486 4.514 4.401 4.439 14,595,844 -0.04(-0.84%)
Mar 30, 2023 4.477 4.486 4.396 4.477 15,869,759 +0.03(+0.64%)
Mar 29, 2023 4.298 4.495 4.288 4.448 24,518,862 +0.12(+2.83%)
Mar 28, 2023 4.166 4.345 4.114 4.326 26,123,238 +0.16(+3.85%)
Mar 27, 2023 3.987 4.175 3.977 4.166 18,126,892 +0.06(+1.38%)
Mar 24, 2023 4.043 4.147 3.996 4.109 14,340,248 +0.08(+2.11%)
Mar 23, 2023 4.005 4.053 3.939 4.024 14,755,815 +0.08(+1.91%)
Mar 22, 2023 3.911 4.005 3.855 3.949 20,347,802 +0.04(+0.96%)
Mar 21, 2023 3.958 3.968 3.855 3.911 18,427,630 -0.11(-2.81%)
Mar 20, 2023 3.930 4.034 3.883 4.024 23,567,728 +0.13(+3.39%)
Mar 17, 2023 3.666 3.911 3.619 3.892 43,074,052 +0.28(+7.83%)
Mar 16, 2023 3.610 3.619 3.487 3.610 20,806,874 +0.01(+0.26%)
Mar 15, 2023 3.657 3.699 3.525 3.600 18,604,704 +0.00(+0.00%)
Mar 14, 2023 3.581 3.610 3.515 3.600 11,930,399 +0.03(+0.79%)
Mar 13, 2023 3.478 3.619 3.440 3.572 33,547,462 +0.27(+8.29%)
Mar 10, 2023 3.289 3.428 3.280 3.299 16,281,105 +0.08(+2.34%)
Mar 09, 2023 3.289 3.317 3.204 3.223 7,619,044 -0.04(-1.16%)
Mar 08, 2023 3.317 3.355 3.242 3.261 10,739,863 -0.03(-0.86%)
Mar 07, 2023 3.412 3.421 3.266 3.289 15,463,248 -0.10(-3.02%)
Mar 06, 2023 3.438 3.470 3.373 3.392 9,721,927 -0.07(-2.13%)
Mar 03, 2023 3.493 3.502 3.438 3.465 9,197,136 +0.02(+0.54%)
Mar 02, 2023 3.428 3.456 3.405 3.447 12,179,655 -0.02(-0.53%)
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.