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

Kinross Gold Corporation (NY: KGC )

6.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 6.450 6.480 6.240 6.410 20,157,258 +0.03(+0.47%)
Apr 12, 2024 6.550 6.810 6.330 6.380 27,387,156 -0.10(-1.54%)
Apr 11, 2024 6.450 6.500 6.330 6.480 12,558,760 +0.10(+1.57%)
Apr 10, 2024 6.260 6.450 6.220 6.380 17,115,400 -0.08(-1.24%)
Apr 09, 2024 6.550 6.570 6.400 6.460 20,188,632 +0.06(+0.94%)
Apr 08, 2024 6.450 6.560 6.330 6.400 21,098,346 +0.00(+0.00%)
Apr 05, 2024 6.290 6.520 6.230 6.400 24,138,336 +0.12(+1.91%)
Apr 04, 2024 6.370 6.390 6.280 6.280 15,563,073 -0.13(-2.03%)
Apr 03, 2024 6.240 6.457 6.220 6.410 15,107,538 +0.14(+2.23%)
Apr 02, 2024 6.190 6.290 6.160 6.270 15,806,773 +0.11(+1.79%)
Apr 01, 2024 6.270 6.300 6.130 6.160 16,750,639 +0.03(+0.49%)
Mar 28, 2024 5.950 6.150 5.930 6.130 18,015,680 +0.25(+4.25%)
Mar 27, 2024 5.720 5.890 5.705 5.880 10,468,367 +0.18(+3.16%)
Mar 26, 2024 5.760 5.820 5.670 5.700 11,922,720 +0.01(+0.18%)
Mar 25, 2024 5.700 5.810 5.680 5.690 9,126,063 +0.04(+0.71%)
Mar 22, 2024 5.670 5.810 5.640 5.650 10,254,849 -0.07(-1.22%)
Mar 21, 2024 5.920 5.960 5.650 5.720 17,847,352 -0.07(-1.21%)
Mar 20, 2024 5.480 5.819 5.440 5.790 16,485,748 +0.27(+4.89%)
Mar 19, 2024 5.590 5.610 5.495 5.520 10,617,557 -0.14(-2.47%)
Mar 18, 2024 5.650 5.700 5.620 5.660 8,646,576 -0.01(-0.18%)
Mar 15, 2024 5.620 5.710 5.595 5.670 23,422,606 +0.04(+0.71%)
Mar 14, 2024 5.630 5.690 5.590 5.630 13,021,353 -0.08(-1.40%)
Mar 13, 2024 5.500 5.750 5.490 5.710 16,400,067 +0.23(+4.20%)
Mar 12, 2024 5.450 5.490 5.360 5.480 15,917,505 -0.10(-1.79%)
Mar 11, 2024 5.360 5.620 5.340 5.580 21,867,500 +0.21(+3.91%)
Mar 08, 2024 5.460 5.490 5.320 5.370 16,081,534 -0.05(-0.92%)
Mar 07, 2024 5.410 5.470 5.375 5.420 13,792,990 +0.09(+1.69%)
Mar 06, 2024 5.260 5.410 5.235 5.330 23,937,744 +0.14(+2.70%)
Mar 05, 2024 5.430 5.530 5.180 5.190 33,648,864 -0.11(-2.06%)
Mar 04, 2024 5.102 5.299 5.072 5.299 22,963,588 +0.29(+5.71%)
Mar 01, 2024 4.885 5.013 4.816 5.013 21,393,142 +0.18(+3.67%)
Feb 29, 2024 4.806 4.885 4.767 4.836 9,417,081 +0.12(+2.51%)
Feb 28, 2024 4.767 4.784 4.688 4.717 8,450,522 -0.08(-1.65%)
Feb 27, 2024 4.875 4.905 4.786 4.796 11,550,654 -0.06(-1.22%)
Feb 26, 2024 4.845 4.895 4.816 4.855 10,540,006 -0.06(-1.20%)
Feb 23, 2024 4.875 4.954 4.806 4.915 10,052,433 +0.05(+1.01%)
Feb 22, 2024 4.875 4.934 4.816 4.865 11,531,294 -0.03(-0.60%)
Feb 21, 2024 4.984 5.003 4.855 4.895 9,889,631 -0.11(-2.17%)
Feb 20, 2024 5.033 5.112 4.993 5.003 10,493,119 +0.00(+0.00%)
Feb 16, 2024 5.013 5.117 4.984 5.003 12,958,385 -0.06(-1.17%)
Feb 15, 2024 5.043 5.280 5.043 5.063 18,092,604 +0.14(+2.81%)
Feb 14, 2024 4.885 4.934 4.850 4.924 12,555,863 +0.03(+0.60%)
Feb 13, 2024 4.993 5.003 4.828 4.895 15,644,566 -0.25(-4.80%)
Feb 12, 2024 5.102 5.181 5.043 5.142 10,683,270 +0.05(+0.97%)
Feb 09, 2024 5.230 5.270 5.082 5.092 12,652,876 -0.16(-3.01%)
Feb 08, 2024 5.260 5.319 5.250 5.250 8,540,614 -0.07(-1.30%)
Feb 07, 2024 5.369 5.388 5.299 5.319 7,163,812 -0.04(-0.74%)
Feb 06, 2024 5.359 5.408 5.299 5.359 8,272,693 +0.03(+0.56%)
Feb 05, 2024 5.339 5.369 5.260 5.329 10,954,930 -0.10(-1.82%)
Feb 02, 2024 5.517 5.517 5.369 5.428 12,001,493 -0.25(-4.35%)
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.