Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing 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 (%)
May 08, 2023 5.007 5.035 4.941 4.988 7,599,065 -0.01(-0.19%)
May 05, 2023 4.875 5.030 4.814 4.997 12,077,131 -0.02(-0.37%)
May 04, 2023 5.007 5.166 4.969 5.016 19,977,148 +0.06(+1.14%)
May 03, 2023 4.922 5.021 4.908 4.960 13,379,974 +0.04(+0.76%)
May 02, 2023 4.697 4.931 4.668 4.922 15,310,436 +0.21(+4.38%)
May 01, 2023 4.800 4.838 4.697 4.715 9,953,381 -0.03(-0.59%)
Apr 28, 2023 4.753 4.791 4.697 4.744 9,568,619 -0.02(-0.39%)
Apr 27, 2023 4.706 4.772 4.631 4.762 10,220,686 +0.07(+1.40%)
Apr 26, 2023 4.772 4.800 4.697 4.697 11,480,564 -0.02(-0.40%)
Apr 25, 2023 4.678 4.734 4.612 4.715 11,086,117 +0.00(+0.00%)
Apr 24, 2023 4.659 4.725 4.622 4.715 11,069,569 +0.06(+1.21%)
Apr 21, 2023 4.715 4.734 4.612 4.659 15,136,595 -0.11(-2.36%)
Apr 20, 2023 4.772 4.814 4.753 4.772 13,062,369 +0.03(+0.59%)
Apr 19, 2023 4.744 4.823 4.734 4.744 11,387,317 -0.12(-2.51%)
Apr 18, 2023 4.885 4.988 4.847 4.866 10,910,107 +0.02(+0.39%)
Apr 17, 2023 4.960 4.978 4.838 4.847 13,846,199 -0.17(-3.37%)
Apr 14, 2023 4.894 5.035 4.847 5.016 21,785,040 +0.02(+0.38%)
Apr 13, 2023 4.931 5.025 4.922 4.997 20,504,800 +0.15(+3.10%)
Apr 12, 2023 4.931 4.969 4.809 4.847 14,387,627 +0.02(+0.39%)
Apr 11, 2023 4.772 4.866 4.734 4.828 15,411,714 +0.15(+3.21%)
Apr 10, 2023 4.650 4.697 4.593 4.678 10,824,022 -0.06(-1.19%)
Apr 06, 2023 4.678 4.744 4.631 4.734 12,879,518 -0.01(-0.20%)
Apr 05, 2023 4.791 4.800 4.612 4.744 17,901,238 -0.02(-0.39%)
Apr 04, 2023 4.481 4.791 4.457 4.762 25,647,350 +0.29(+6.51%)
Apr 03, 2023 4.443 4.556 4.378 4.471 17,556,246 +0.05(+1.06%)
Mar 31, 2023 4.471 4.499 4.387 4.424 14,644,152 -0.04(-0.84%)
Mar 30, 2023 4.462 4.471 4.382 4.462 15,922,284 +0.03(+0.64%)
Mar 29, 2023 4.283 4.481 4.274 4.434 24,600,012 +0.12(+2.83%)
Mar 28, 2023 4.152 4.330 4.100 4.312 26,209,698 +0.16(+3.85%)
Mar 27, 2023 3.973 4.161 3.964 4.152 18,186,888 +0.06(+1.38%)
Mar 24, 2023 4.030 4.133 3.983 4.095 14,387,710 +0.08(+2.11%)
Mar 23, 2023 3.992 4.039 3.926 4.011 14,804,653 +0.08(+1.91%)
Mar 22, 2023 3.898 3.992 3.842 3.936 20,415,148 +0.04(+0.96%)
Mar 21, 2023 3.945 3.955 3.842 3.898 18,488,622 -0.11(-2.81%)
Mar 20, 2023 3.917 4.020 3.870 4.011 23,645,730 +0.13(+3.39%)
Mar 17, 2023 3.654 3.898 3.607 3.879 43,216,616 +0.28(+7.83%)
Mar 16, 2023 3.598 3.607 3.476 3.598 20,875,740 +0.01(+0.26%)
Mar 15, 2023 3.645 3.687 3.513 3.588 18,666,280 +0.00(+0.00%)
Mar 14, 2023 3.569 3.598 3.504 3.588 11,969,885 +0.03(+0.79%)
Mar 13, 2023 3.466 3.607 3.429 3.560 33,658,496 +0.27(+8.29%)
Mar 10, 2023 3.278 3.417 3.269 3.288 16,334,991 +0.08(+2.34%)
Mar 09, 2023 3.278 3.306 3.194 3.213 7,644,261 -0.04(-1.16%)
Mar 08, 2023 3.306 3.344 3.231 3.250 10,775,409 -0.03(-0.86%)
Mar 07, 2023 3.400 3.410 3.255 3.278 15,514,427 -0.10(-3.02%)
Mar 06, 2023 3.426 3.459 3.362 3.380 9,754,104 -0.07(-2.13%)
Mar 03, 2023 3.482 3.491 3.426 3.454 9,227,575 +0.02(+0.54%)
Mar 02, 2023 3.417 3.445 3.394 3.436 12,219,966 -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.