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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 5.928 5.978 5.864 5.948 10,044,589 -0.03(-0.49%)
Dec 28, 2023 6.105 6.154 5.978 5.978 10,498,294 -0.14(-2.25%)
Dec 27, 2023 6.095 6.213 6.074 6.115 9,568,260 +0.04(+0.65%)
Dec 26, 2023 6.095 6.125 6.022 6.076 5,920,751 +0.02(+0.32%)
Dec 22, 2023 6.125 6.233 6.056 6.056 12,971,391 +0.05(+0.82%)
Dec 21, 2023 6.007 6.056 5.968 6.007 12,629,261 +0.10(+1.66%)
Dec 20, 2023 6.056 6.105 5.899 5.909 14,049,017 -0.17(-2.75%)
Dec 19, 2023 5.938 6.145 5.919 6.076 14,750,291 +0.14(+2.32%)
Dec 18, 2023 5.928 6.007 5.850 5.938 12,808,572 +0.01(+0.17%)
Dec 15, 2023 5.978 6.056 5.919 5.928 24,957,878 -0.09(-1.47%)
Dec 14, 2023 5.987 6.145 5.987 6.017 22,203,624 +0.13(+2.17%)
Dec 13, 2023 5.515 5.899 5.491 5.889 19,378,648 +0.37(+6.77%)
Dec 12, 2023 5.633 5.633 5.486 5.515 12,288,699 -0.11(-1.92%)
Dec 11, 2023 5.565 5.643 5.501 5.624 14,118,022 -0.03(-0.52%)
Dec 08, 2023 5.594 5.712 5.565 5.653 14,685,150 -0.08(-1.37%)
Dec 07, 2023 5.791 5.825 5.702 5.732 11,965,023 -0.06(-1.02%)
Dec 06, 2023 5.761 5.869 5.732 5.791 20,101,454 +0.10(+1.73%)
Dec 05, 2023 5.692 5.751 5.643 5.692 14,532,694 -0.09(-1.53%)
Dec 04, 2023 5.712 5.810 5.653 5.781 24,296,434 -0.06(-1.01%)
Dec 01, 2023 5.791 5.874 5.751 5.840 13,534,690 +0.05(+0.85%)
Nov 30, 2023 5.692 5.801 5.668 5.791 13,683,152 +0.06(+1.03%)
Nov 29, 2023 5.751 5.771 5.673 5.732 13,569,107 +0.01(+0.18%)
Nov 28, 2023 5.643 5.731 5.575 5.721 18,583,318 +0.17(+3.15%)
Nov 27, 2023 5.498 5.580 5.449 5.546 15,160,781 +0.13(+2.33%)
Nov 24, 2023 5.420 5.488 5.410 5.420 6,396,790 +0.03(+0.54%)
Nov 22, 2023 5.303 5.391 5.284 5.391 10,456,990 +0.12(+2.21%)
Nov 21, 2023 5.274 5.420 5.265 5.274 11,670,146 +0.11(+2.07%)
Nov 20, 2023 5.099 5.177 5.032 5.167 9,525,640 +0.00(+0.00%)
Nov 17, 2023 5.333 5.342 5.167 5.167 9,246,606 -0.11(-2.03%)
Nov 16, 2023 5.216 5.401 5.177 5.274 14,774,034 +0.11(+2.07%)
Nov 15, 2023 5.148 5.187 5.085 5.167 10,671,370 +0.02(+0.38%)
Nov 14, 2023 5.177 5.206 5.114 5.148 14,127,245 +0.15(+2.91%)
Nov 13, 2023 5.012 5.119 4.983 5.002 13,688,798 -0.03(-0.58%)
Nov 10, 2023 5.187 5.235 4.993 5.032 13,383,743 -0.21(-4.07%)
Nov 09, 2023 5.080 5.428 4.973 5.245 18,859,718 +0.17(+3.25%)
Nov 08, 2023 5.148 5.216 5.061 5.080 11,909,110 -0.13(-2.43%)
Nov 07, 2023 5.197 5.235 5.080 5.206 14,499,896 -0.12(-2.19%)
Nov 06, 2023 5.342 5.391 5.303 5.323 10,824,392 -0.07(-1.26%)
Nov 03, 2023 5.245 5.439 5.197 5.391 17,630,812 +0.24(+4.72%)
Nov 02, 2023 5.158 5.201 5.070 5.148 13,032,258 +0.03(+0.57%)
Nov 01, 2023 5.070 5.148 5.032 5.119 12,459,441 +0.06(+1.15%)
Oct 31, 2023 5.090 5.187 5.012 5.061 13,895,526 -0.06(-1.14%)
Oct 30, 2023 5.197 5.216 5.099 5.119 11,152,565 -0.04(-0.75%)
Oct 27, 2023 5.109 5.167 4.973 5.158 15,186,631 +0.09(+1.72%)
Oct 26, 2023 5.167 5.167 4.993 5.070 16,354,786 -0.09(-1.69%)
Oct 25, 2023 5.226 5.313 5.158 5.158 13,800,523 -0.08(-1.48%)
Oct 24, 2023 5.129 5.284 5.129 5.235 13,090,577 +0.03(+0.56%)
Oct 23, 2023 5.148 5.274 5.004 5.206 18,937,882 +0.02(+0.37%)
Oct 20, 2023 5.274 5.342 5.182 5.187 18,483,310 -0.03(-0.56%)
Oct 19, 2023 5.158 5.245 5.119 5.216 19,311,286 +0.06(+1.13%)
Oct 18, 2023 5.245 5.303 5.138 5.158 16,983,814 +0.00(+0.00%)
Oct 17, 2023 4.983 5.167 4.954 5.158 12,566,173 +0.16(+3.11%)
Oct 16, 2023 4.905 5.032 4.886 5.002 10,525,573 +0.03(+0.59%)
Oct 13, 2023 4.915 5.041 4.847 4.973 18,584,372 +0.24(+5.13%)
Oct 12, 2023 4.808 4.837 4.692 4.730 12,431,169 -0.07(-1.42%)
Oct 11, 2023 4.750 4.798 4.692 4.798 12,469,921 +0.13(+2.70%)
Oct 10, 2023 4.585 4.682 4.565 4.672 11,052,376 +0.08(+1.69%)
Oct 09, 2023 4.575 4.614 4.536 4.594 9,892,137 +0.13(+2.83%)
Oct 06, 2023 4.322 4.497 4.322 4.468 13,588,046 +0.13(+2.91%)
Oct 05, 2023 4.245 4.342 4.225 4.342 10,676,536 +0.06(+1.36%)
Oct 04, 2023 4.303 4.327 4.216 4.284 14,188,848 -0.04(-0.90%)
Oct 03, 2023 4.206 4.342 4.196 4.322 11,802,637 +0.09(+2.06%)
Oct 02, 2023 4.361 4.371 4.206 4.235 12,647,324 -0.19(-4.39%)
Sep 29, 2023 4.565 4.604 4.371 4.429 12,686,723 -0.03(-0.65%)
Sep 28, 2023 4.420 4.475 4.381 4.458 13,016,903 +0.02(+0.44%)
Sep 27, 2023 4.536 4.556 4.390 4.439 12,036,756 -0.15(-3.18%)
Sep 26, 2023 4.692 4.735 4.585 4.585 10,050,094 -0.17(-3.48%)
Sep 25, 2023 4.818 4.750 4.692 4.750 9,801,400 -0.09(-1.81%)
Sep 22, 2023 4.905 4.954 4.837 4.837 10,318,333 -0.02(-0.40%)
Sep 21, 2023 4.944 4.964 4.857 4.857 13,121,139 -0.22(-4.40%)
Sep 20, 2023 5.041 5.148 5.032 5.080 9,290,468 +0.05(+0.97%)
Sep 19, 2023 5.119 5.133 4.983 5.032 9,583,353 -0.07(-1.33%)
Sep 18, 2023 5.051 5.109 5.002 5.099 7,369,727 +0.07(+1.35%)
Sep 15, 2023 4.954 5.051 4.925 5.032 31,692,422 +0.16(+3.19%)
Sep 14, 2023 4.789 4.925 4.779 4.876 11,912,439 +0.10(+2.03%)
Sep 13, 2023 4.779 4.857 4.760 4.779 7,790,407 +0.01(+0.20%)
Sep 12, 2023 4.662 4.789 4.613 4.769 10,062,883 +0.11(+2.29%)
Sep 11, 2023 4.672 4.696 4.614 4.662 9,519,794 +0.03(+0.63%)
Sep 08, 2023 4.604 4.721 4.604 4.633 7,231,894 +0.02(+0.42%)
Sep 07, 2023 4.672 4.692 4.594 4.614 5,787,620 -0.08(-1.66%)
Sep 06, 2023 4.692 4.769 4.672 4.692 8,381,994 -0.03(-0.62%)
Sep 05, 2023 4.808 4.876 4.711 4.721 10,159,446 -0.17(-3.38%)
Sep 01, 2023 4.983 5.027 4.876 4.886 9,816,958 -0.04(-0.79%)
Aug 31, 2023 4.973 4.998 4.876 4.925 9,108,430 -0.05(-0.98%)
Aug 30, 2023 4.993 5.041 4.944 4.973 10,991,591 +0.03(+0.59%)
Aug 29, 2023 4.828 4.964 4.798 4.944 11,481,283 +0.10(+2.00%)
Aug 28, 2023 4.692 4.886 4.692 4.847 11,553,402 +0.17(+3.74%)
Aug 25, 2023 4.750 4.808 4.604 4.672 10,906,680 -0.10(-2.04%)
Aug 24, 2023 4.750 4.847 4.692 4.769 8,598,504 +0.00(+0.00%)
Aug 23, 2023 4.672 4.828 4.653 4.769 8,606,688 +0.21(+4.71%)
Aug 22, 2023 4.526 4.574 4.478 4.555 8,793,103 +0.05(+1.06%)
Aug 21, 2023 4.459 4.526 4.421 4.507 7,161,976 +0.09(+1.95%)
Aug 18, 2023 4.459 4.469 4.402 4.421 6,804,565 -0.06(-1.28%)
Aug 17, 2023 4.564 4.607 4.459 4.478 8,861,777 -0.03(-0.64%)
Aug 16, 2023 4.574 4.607 4.497 4.507 9,245,332 -0.10(-2.08%)
Aug 15, 2023 4.737 4.756 4.584 4.603 9,356,923 -0.16(-3.41%)
Aug 14, 2023 4.794 4.813 4.737 4.765 6,605,965 -0.10(-1.97%)
Aug 11, 2023 4.794 4.880 4.794 4.861 7,339,219 +0.02(+0.40%)
Aug 10, 2023 4.861 4.909 4.785 4.842 9,373,035 +0.03(+0.60%)
Aug 09, 2023 4.832 4.861 4.775 4.813 10,629,467 +0.01(+0.20%)
Aug 08, 2023 4.612 4.832 4.603 4.804 15,294,409 +0.13(+2.87%)
Aug 07, 2023 4.727 4.765 4.651 4.670 6,859,508 -0.07(-1.41%)
Aug 04, 2023 4.593 4.804 4.564 4.737 16,999,930 +0.23(+5.10%)
Aug 03, 2023 4.478 4.612 4.478 4.507 14,788,782 +0.13(+3.06%)
Aug 02, 2023 4.574 4.574 4.344 4.373 9,428,211 -0.19(-4.19%)
Aug 01, 2023 4.670 4.708 4.555 4.564 6,931,783 -0.20(-4.22%)
Jul 31, 2023 4.679 4.832 4.679 4.765 7,497,886 +0.11(+2.47%)
Jul 28, 2023 4.622 4.660 4.574 4.651 7,638,946 +0.09(+1.89%)
Jul 27, 2023 4.670 4.689 4.545 4.564 12,262,781 -0.16(-3.44%)
Jul 26, 2023 4.775 4.776 4.679 4.727 11,570,549 -0.07(-1.40%)
Jul 25, 2023 4.785 4.823 4.756 4.794 4,802,708 +0.04(+0.80%)
Jul 24, 2023 4.823 4.871 4.718 4.756 7,201,334 -0.06(-1.19%)
Jul 21, 2023 4.785 4.842 4.775 4.813 8,410,332 +0.00(+0.00%)
Jul 20, 2023 4.909 4.928 4.794 4.813 7,318,937 -0.11(-2.33%)
Jul 19, 2023 4.928 4.966 4.890 4.928 6,341,573 -0.03(-0.58%)
Jul 18, 2023 4.938 5.005 4.885 4.957 8,776,561 +0.10(+1.97%)
Jul 17, 2023 4.804 4.890 4.785 4.861 6,374,704 +0.02(+0.40%)
Jul 14, 2023 4.890 4.933 4.832 4.842 7,900,159 -0.06(-1.17%)
Jul 13, 2023 4.890 4.928 4.861 4.899 8,849,921 +0.05(+0.99%)
Jul 12, 2023 4.689 4.871 4.670 4.852 12,591,425 +0.24(+5.19%)
Jul 11, 2023 4.622 4.679 4.593 4.612 7,963,795 +0.01(+0.21%)
Jul 10, 2023 4.402 4.603 4.392 4.603 10,571,438 +0.21(+4.79%)
Jul 07, 2023 4.373 4.430 4.364 4.392 6,872,637 +0.04(+0.88%)
Jul 06, 2023 4.497 4.512 4.344 4.354 9,045,687 -0.19(-4.21%)
Jul 05, 2023 4.603 4.627 4.536 4.545 9,445,514 -0.07(-1.45%)
Jul 03, 2023 4.564 4.641 4.555 4.612 5,427,823 +0.05(+1.05%)
Jun 30, 2023 4.593 4.603 4.411 4.564 16,264,164 -0.01(-0.21%)
Jun 29, 2023 4.373 4.603 4.344 4.574 17,763,606 +0.16(+3.69%)
Jun 28, 2023 4.373 4.459 4.373 4.411 7,086,096 -0.02(-0.43%)
Jun 27, 2023 4.478 4.507 4.359 4.430 8,550,285 -0.02(-0.43%)
Jun 26, 2023 4.450 4.478 4.402 4.450 5,775,872 +0.04(+0.87%)
Jun 23, 2023 4.440 4.545 4.392 4.411 7,584,768 -0.01(-0.22%)
Jun 22, 2023 4.373 4.454 4.363 4.421 7,994,104 -0.04(-0.86%)
Jun 21, 2023 4.392 4.478 4.344 4.459 7,034,661 +0.02(+0.43%)
Jun 20, 2023 4.603 4.612 4.430 4.440 10,927,795 -0.23(-4.92%)
Jun 16, 2023 4.689 4.770 4.627 4.670 32,874,558 +0.01(+0.21%)
Jun 15, 2023 4.622 4.679 4.612 4.660 7,768,774 -0.35(-7.05%)
May 08, 2023 5.033 5.061 4.967 5.014 7,559,793 -0.01(-0.19%)
May 05, 2023 4.900 5.056 4.839 5.023 12,014,717 -0.02(-0.37%)
May 04, 2023 5.033 5.193 4.995 5.042 19,873,906 +0.06(+1.14%)
May 03, 2023 4.948 5.047 4.934 4.985 13,310,827 +0.04(+0.76%)
May 02, 2023 4.721 4.957 4.693 4.948 15,231,312 +0.21(+4.38%)
May 01, 2023 4.825 4.863 4.721 4.740 9,901,942 -0.03(-0.59%)
Apr 28, 2023 4.778 4.815 4.721 4.768 9,519,168 -0.02(-0.39%)
Apr 27, 2023 4.731 4.797 4.655 4.787 10,167,865 +0.07(+1.40%)
Apr 26, 2023 4.797 4.825 4.721 4.721 11,421,233 -0.02(-0.40%)
Apr 25, 2023 4.702 4.759 4.636 4.740 11,028,824 +0.00(+0.00%)
Apr 24, 2023 4.683 4.749 4.646 4.740 11,012,362 +0.06(+1.21%)
Apr 21, 2023 4.740 4.759 4.636 4.683 15,058,370 -0.11(-2.36%)
Apr 20, 2023 4.797 4.839 4.778 4.797 12,994,863 +0.03(+0.59%)
Apr 19, 2023 4.768 4.849 4.759 4.768 11,328,468 -0.12(-2.51%)
Apr 18, 2023 4.910 5.014 4.872 4.891 10,853,723 +0.02(+0.39%)
Apr 17, 2023 4.985 5.004 4.863 4.872 13,774,643 -0.17(-3.37%)
Apr 14, 2023 4.919 5.061 4.872 5.042 21,672,454 +0.02(+0.38%)
Apr 13, 2023 4.957 5.052 4.948 5.023 20,398,830 +0.15(+3.10%)
Apr 12, 2023 4.957 4.995 4.834 4.872 14,313,272 +0.02(+0.39%)
Apr 11, 2023 4.797 4.891 4.759 4.853 15,332,067 +0.15(+3.21%)
Apr 10, 2023 4.674 4.721 4.617 4.702 10,768,084 -0.06(-1.19%)
Apr 06, 2023 4.702 4.768 4.655 4.759 12,812,957 -0.01(-0.20%)
Apr 05, 2023 4.815 4.825 4.636 4.768 17,808,724 -0.02(-0.39%)
Apr 04, 2023 4.504 4.815 4.480 4.787 25,514,806 +0.29(+6.51%)
Apr 03, 2023 4.466 4.579 4.401 4.494 17,465,516 +0.05(+1.06%)
Mar 31, 2023 4.494 4.523 4.409 4.447 14,568,471 -0.04(-0.84%)
Mar 30, 2023 4.485 4.494 4.405 4.485 15,839,998 +0.03(+0.64%)
Mar 29, 2023 4.306 4.504 4.296 4.457 24,472,880 +0.12(+2.83%)
Mar 28, 2023 4.173 4.353 4.121 4.334 26,074,246 +0.16(+3.85%)
Mar 27, 2023 3.994 4.183 3.985 4.173 18,092,898 +0.06(+1.38%)
Mar 24, 2023 4.051 4.155 4.003 4.117 14,313,355 +0.08(+2.11%)
Mar 23, 2023 4.013 4.060 3.947 4.032 14,728,143 +0.08(+1.91%)
Mar 22, 2023 3.918 4.013 3.862 3.956 20,309,644 +0.04(+0.96%)
Mar 21, 2023 3.966 3.975 3.862 3.918 18,393,072 -0.11(-2.81%)
Mar 20, 2023 3.937 4.041 3.890 4.032 23,523,530 +0.13(+3.39%)
Mar 17, 2023 3.673 3.918 3.626 3.900 42,993,272 +0.28(+7.83%)
Mar 16, 2023 3.616 3.626 3.494 3.616 20,767,854 +0.01(+0.26%)
Mar 15, 2023 3.664 3.706 3.531 3.607 18,569,812 +0.00(+0.00%)
Mar 14, 2023 3.588 3.616 3.522 3.607 11,908,026 +0.03(+0.79%)
Mar 13, 2023 3.484 3.626 3.446 3.579 33,484,550 +0.27(+8.29%)
Mar 10, 2023 3.295 3.435 3.286 3.305 16,250,572 +0.08(+2.34%)
Mar 09, 2023 3.295 3.324 3.210 3.229 7,604,756 -0.04(-1.16%)
Mar 08, 2023 3.324 3.361 3.248 3.267 10,719,722 -0.03(-0.86%)
Mar 07, 2023 3.418 3.427 3.272 3.295 15,434,249 -0.10(-3.02%)
Mar 06, 2023 3.444 3.477 3.379 3.398 9,703,694 -0.07(-2.13%)
Mar 03, 2023 3.500 3.509 3.444 3.472 9,179,887 +0.02(+0.54%)
Mar 02, 2023 3.435 3.463 3.412 3.453 12,156,813 -0.02(-0.53%)
Mar 01, 2023 3.453 3.518 3.416 3.472 14,906,247 +0.08(+2.46%)
Feb 28, 2023 3.370 3.435 3.342 3.389 12,182,807 +0.03(+0.83%)
Feb 27, 2023 3.370 3.407 3.352 3.361 11,110,103 +0.01(+0.28%)
Feb 24, 2023 3.342 3.370 3.305 3.352 15,330,322 -0.05(-1.36%)
Feb 23, 2023 3.444 3.458 3.361 3.398 17,022,468 -0.03(-0.81%)
Feb 22, 2023 3.481 3.504 3.389 3.426 22,180,492 -0.08(-2.37%)
Feb 21, 2023 3.537 3.602 3.500 3.509 14,328,980 -0.06(-1.81%)
Feb 17, 2023 3.602 3.602 3.481 3.574 21,903,948 -0.06(-1.78%)
Feb 16, 2023 3.676 3.681 3.490 3.639 25,727,596 +0.00(+0.00%)
Feb 15, 2023 3.768 3.768 3.611 3.639 19,320,616 -0.20(-5.30%)
Feb 14, 2023 3.852 3.898 3.777 3.842 12,486,140 -0.03(-0.72%)
Feb 13, 2023 3.870 3.907 3.815 3.870 10,739,879 -0.01(-0.24%)
Feb 10, 2023 3.944 3.963 3.833 3.879 15,655,753 -0.06(-1.41%)
Feb 09, 2023 4.074 4.092 3.916 3.935 11,960,234 -0.07(-1.85%)
Feb 08, 2023 4.083 4.092 4.000 4.009 10,083,196 -0.05(-1.14%)
Feb 07, 2023 4.055 4.111 3.990 4.055 10,934,723 +0.03(+0.69%)
Feb 06, 2023 4.046 4.083 3.995 4.027 15,305,596 -0.03(-0.69%)
Feb 03, 2023 4.120 4.157 4.027 4.055 19,408,542 -0.20(-4.78%)
Feb 02, 2023 4.416 4.444 4.222 4.259 14,512,290 -0.13(-2.95%)
Feb 01, 2023 4.277 4.426 4.240 4.389 16,770,861 +0.09(+2.16%)
Jan 31, 2023 4.259 4.305 4.223 4.296 14,156,882 +0.01(+0.22%)
Jan 30, 2023 4.379 4.416 4.287 4.287 13,473,748 -0.15(-3.34%)
Jan 27, 2023 4.453 4.463 4.370 4.435 11,686,196 -0.06(-1.24%)
Jan 26, 2023 4.500 4.537 4.416 4.490 11,531,857 -0.03(-0.61%)
Jan 25, 2023 4.426 4.527 4.407 4.518 13,079,699 +0.06(+1.24%)
Jan 24, 2023 4.370 4.463 4.166 4.463 16,677,723 +0.07(+1.69%)
Jan 23, 2023 4.342 4.393 4.296 4.389 14,986,820 +0.02(+0.42%)
Jan 20, 2023 4.314 4.395 4.287 4.370 11,841,968 +0.03(+0.64%)
Jan 19, 2023 4.194 4.361 4.157 4.342 15,334,659 +0.12(+2.85%)
Jan 18, 2023 4.342 4.380 4.222 4.222 11,881,109 -0.05(-1.08%)
Jan 17, 2023 4.389 4.398 4.245 4.268 14,721,524 -0.12(-2.74%)
Jan 13, 2023 4.314 4.426 4.296 4.389 17,951,890 +0.07(+1.72%)
Jan 12, 2023 4.324 4.342 4.213 4.314 18,478,926 +0.09(+2.19%)
Jan 11, 2023 4.277 4.305 4.213 4.222 14,146,666 -0.05(-1.08%)
Jan 10, 2023 4.194 4.277 4.166 4.268 29,877,486 +0.08(+1.99%)
Jan 09, 2023 4.287 4.305 4.176 4.185 14,430,938 -0.05(-1.09%)
Jan 06, 2023 4.139 4.250 4.074 4.231 21,388,452 +0.12(+2.93%)
Jan 05, 2023 4.111 4.125 4.041 4.111 19,205,828 -0.08(-1.99%)
Jan 04, 2023 4.037 4.222 4.018 4.194 29,665,296 +0.24(+6.09%)
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.