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, 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%)
Apr 01, 2022 5.131 5.315 5.113 5.289 14,122,669 +0.12(+2.38%)
Mar 31, 2022 5.192 5.263 5.104 5.166 19,732,748 -0.04(-0.68%)
Mar 30, 2022 5.052 5.227 5.052 5.201 23,552,154 +0.14(+2.78%)
Mar 29, 2022 4.850 5.087 4.806 5.060 24,035,394 +0.15(+3.04%)
Mar 28, 2022 4.964 5.008 4.885 4.911 12,785,258 -0.12(-2.44%)
Mar 25, 2022 4.955 5.043 4.920 5.034 14,031,197 +0.06(+1.24%)
Mar 24, 2022 5.034 5.052 4.946 4.973 17,240,718 -0.02(-0.35%)
Mar 23, 2022 5.025 5.043 4.946 4.990 17,954,950 +0.02(+0.35%)
Mar 22, 2022 4.999 5.017 4.902 4.973 16,855,014 -0.04(-0.88%)
Mar 21, 2022 4.911 5.109 4.902 5.017 15,498,557 +0.11(+2.33%)
Mar 18, 2022 4.937 4.977 4.858 4.902 36,463,040 -0.09(-1.76%)
Mar 17, 2022 4.902 5.095 4.902 4.990 19,087,720 +0.14(+2.90%)
Mar 16, 2022 4.744 4.858 4.700 4.850 21,425,050 +0.11(+2.41%)
Mar 15, 2022 4.542 4.797 4.510 4.735 26,429,860 +0.08(+1.70%)
Mar 14, 2022 4.894 4.911 4.577 4.656 30,572,748 -0.29(-5.86%)
Mar 11, 2022 4.867 5.003 4.845 4.946 19,812,844 -0.05(-1.05%)
Mar 10, 2022 4.964 5.069 4.929 4.999 22,928,340 +0.07(+1.43%)
Mar 09, 2022 4.718 4.953 4.691 4.929 25,981,674 +0.01(+0.18%)
Mar 08, 2022 4.850 5.104 4.806 4.920 53,741,108 +0.11(+2.38%)
Mar 07, 2022 4.727 4.858 4.657 4.806 35,714,040 +0.02(+0.37%)
Mar 04, 2022 4.544 4.830 4.544 4.788 30,791,478 +0.17(+3.59%)
Mar 03, 2022 4.447 4.675 4.443 4.622 42,553,336 -0.14(-2.94%)
Mar 02, 2022 4.456 4.779 4.447 4.762 32,957,146 +0.23(+5.01%)
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.