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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2023 3.346 3.411 3.319 3.365 12,269,105 +0.03(+0.83%)
Feb 27, 2023 3.346 3.383 3.328 3.337 11,188,802 +0.01(+0.28%)
Feb 24, 2023 3.319 3.346 3.282 3.328 15,438,915 -0.05(-1.36%)
Feb 23, 2023 3.420 3.434 3.337 3.374 17,143,048 -0.03(-0.81%)
Feb 22, 2023 3.457 3.480 3.365 3.402 22,337,610 -0.08(-2.37%)
Feb 21, 2023 3.512 3.576 3.475 3.484 14,430,480 -0.06(-1.81%)
Feb 17, 2023 3.576 3.576 3.457 3.549 22,059,106 -0.06(-1.78%)
Feb 16, 2023 3.650 3.655 3.466 3.613 25,909,840 +0.00(+0.00%)
Feb 15, 2023 3.742 3.742 3.585 3.613 19,457,476 -0.20(-5.30%)
Feb 14, 2023 3.824 3.870 3.751 3.815 12,574,587 -0.03(-0.72%)
Feb 13, 2023 3.843 3.880 3.788 3.843 10,815,956 -0.01(-0.24%)
Feb 10, 2023 3.916 3.935 3.806 3.852 15,766,652 -0.06(-1.41%)
Feb 09, 2023 4.045 4.063 3.889 3.907 12,044,955 -0.07(-1.85%)
Feb 08, 2023 4.054 4.063 3.972 3.981 10,154,621 -0.05(-1.14%)
Feb 07, 2023 4.027 4.082 3.962 4.027 11,012,180 +0.03(+0.69%)
Feb 06, 2023 4.018 4.054 3.967 3.999 15,414,015 -0.03(-0.68%)
Feb 03, 2023 4.091 4.128 3.999 4.027 19,546,024 -0.20(-4.78%)
Feb 02, 2023 4.385 4.413 4.192 4.229 14,615,089 -0.13(-2.95%)
Feb 01, 2023 4.247 4.394 4.211 4.358 16,889,658 +0.09(+2.16%)
Jan 31, 2023 4.229 4.275 4.193 4.266 14,257,163 +0.01(+0.22%)
Jan 30, 2023 4.348 4.385 4.257 4.257 13,569,190 -0.15(-3.34%)
Jan 27, 2023 4.422 4.431 4.339 4.404 11,768,976 -0.06(-1.24%)
Jan 26, 2023 4.468 4.505 4.385 4.459 11,613,544 -0.03(-0.61%)
Jan 25, 2023 4.394 4.496 4.376 4.486 13,172,350 +0.06(+1.24%)
Jan 24, 2023 4.339 4.431 4.137 4.431 16,795,860 +0.07(+1.69%)
Jan 23, 2023 4.312 4.362 4.266 4.358 15,092,980 +0.02(+0.42%)
Jan 20, 2023 4.284 4.364 4.257 4.339 11,925,852 +0.03(+0.64%)
Jan 19, 2023 4.165 4.330 4.128 4.312 15,443,279 +0.12(+2.85%)
Jan 18, 2023 4.312 4.349 4.192 4.192 11,965,270 -0.05(-1.08%)
Jan 17, 2023 4.358 4.367 4.215 4.238 14,825,805 -0.12(-2.74%)
Jan 13, 2023 4.284 4.394 4.266 4.358 18,079,054 +0.07(+1.72%)
Jan 12, 2023 4.293 4.312 4.183 4.284 18,609,822 +0.09(+2.19%)
Jan 11, 2023 4.247 4.275 4.183 4.192 14,246,875 -0.05(-1.08%)
Jan 10, 2023 4.165 4.247 4.137 4.238 30,089,126 +0.08(+1.99%)
Jan 09, 2023 4.257 4.275 4.146 4.155 14,533,161 -0.05(-1.09%)
Jan 06, 2023 4.109 4.220 4.045 4.201 21,539,958 +0.12(+2.93%)
Jan 05, 2023 4.082 4.096 4.013 4.082 19,341,874 -0.08(-1.99%)
Jan 04, 2023 4.008 4.192 3.990 4.165 29,875,432 +0.24(+6.09%)
Jan 03, 2023 3.815 4.018 3.815 3.926 17,670,310 +0.17(+4.40%)
Dec 30, 2022 3.797 3.801 3.714 3.760 7,380,496 -0.05(-1.21%)
Dec 29, 2022 3.788 3.843 3.788 3.806 8,275,069 +0.04(+0.98%)
Dec 28, 2022 3.861 3.889 3.742 3.769 9,913,594 -0.13(-3.30%)
Dec 27, 2022 3.852 3.944 3.824 3.898 11,893,951 +0.06(+1.68%)
Dec 23, 2022 3.824 3.880 3.751 3.834 9,112,901 +0.02(+0.48%)
Dec 22, 2022 3.834 3.834 3.714 3.815 12,520,273 -0.06(-1.66%)
Dec 21, 2022 3.898 3.912 3.861 3.880 11,258,383 +0.03(+0.72%)
Dec 20, 2022 3.778 3.889 3.769 3.852 13,701,303 +0.15(+3.97%)
Dec 19, 2022 3.788 3.806 3.696 3.705 10,272,325 -0.06(-1.47%)
Dec 16, 2022 3.751 3.806 3.705 3.760 25,311,992 +0.02(+0.49%)
Dec 15, 2022 3.834 3.857 3.733 3.742 19,513,284 -0.18(-4.68%)
Dec 14, 2022 3.972 3.990 3.852 3.926 14,509,184 -0.06(-1.61%)
Dec 13, 2022 4.054 4.123 3.935 3.990 15,905,178 +0.08(+2.12%)
Dec 12, 2022 3.843 3.907 3.788 3.907 16,873,746 +0.04(+0.95%)
Dec 09, 2022 3.907 4.027 3.870 3.870 12,787,387 -0.05(-1.17%)
Dec 08, 2022 3.926 3.981 3.861 3.916 16,248,267 +0.02(+0.47%)
Dec 07, 2022 3.852 3.999 3.852 3.898 16,168,589 +0.08(+2.17%)
Dec 06, 2022 3.898 3.935 3.778 3.815 14,732,689 -0.06(-1.43%)
Dec 05, 2022 3.953 3.999 3.852 3.870 17,684,458 -0.12(-3.00%)
Dec 02, 2022 3.953 4.027 3.898 3.990 14,621,225 -0.04(-0.91%)
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.