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 (%)
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%)
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.