Skip to main content
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 (%)
Jul 29, 2022 3.020 3.065 2.914 3.020 23,672,224 +0.04(+1.19%)
Jul 28, 2022 2.896 2.985 2.821 2.985 39,122,144 +0.12(+4.33%)
Jul 27, 2022 2.781 2.870 2.741 2.861 20,990,860 +0.11(+3.86%)
Jul 26, 2022 2.781 2.830 2.728 2.755 23,943,586 -0.02(-0.64%)
Jul 25, 2022 2.896 2.896 2.737 2.772 26,343,988 -0.11(-3.69%)
Jul 22, 2022 2.932 3.047 2.870 2.879 27,803,990 +0.00(+0.00%)
Jul 21, 2022 2.852 2.923 2.808 2.879 21,190,444 +0.03(+0.93%)
Jul 20, 2022 2.905 2.941 2.843 2.852 17,591,812 -0.05(-1.83%)
Jul 19, 2022 2.887 2.949 2.843 2.905 22,573,748 +0.06(+2.18%)
Jul 18, 2022 2.799 2.887 2.772 2.843 30,046,456 +0.11(+3.88%)
Jul 15, 2022 2.825 2.825 2.657 2.737 23,096,292 -0.04(-1.28%)
Jul 14, 2022 2.852 2.852 2.693 2.772 35,070,696 -0.19(-6.57%)
Jul 13, 2022 2.852 3.056 2.852 2.967 21,737,450 +0.08(+2.76%)
Jul 12, 2022 2.941 2.976 2.843 2.887 14,697,208 -0.06(-2.10%)
Jul 11, 2022 2.932 3.029 2.896 2.949 12,034,540 -0.02(-0.60%)
Jul 08, 2022 2.994 3.029 2.914 2.967 19,443,548 -0.04(-1.18%)
Jul 07, 2022 2.976 3.073 2.949 3.003 19,474,496 +0.04(+1.50%)
Jul 06, 2022 2.994 3.003 2.852 2.958 23,855,440 -0.01(-0.30%)
Jul 05, 2022 3.180 3.206 2.883 2.967 34,966,740 -0.31(-9.46%)
Jul 01, 2022 3.144 3.299 3.100 3.277 20,371,004 +0.11(+3.35%)
Jun 30, 2022 3.286 3.313 3.144 3.171 21,289,032 -0.15(-4.53%)
Jun 29, 2022 3.401 3.401 3.251 3.321 19,780,504 -0.05(-1.57%)
Jun 28, 2022 3.640 3.667 3.366 3.375 28,689,316 -0.26(-7.07%)
Jun 27, 2022 3.578 3.631 3.499 3.631 18,097,238 +0.09(+2.50%)
Jun 24, 2022 3.516 3.561 3.392 3.543 25,037,010 +0.03(+0.76%)
Jun 23, 2022 3.693 3.716 3.499 3.516 28,991,006 -0.19(-5.02%)
Jun 22, 2022 3.729 3.835 3.676 3.702 20,098,852 -0.02(-0.48%)
Jun 21, 2022 3.596 3.804 3.587 3.720 28,592,038 +0.09(+2.44%)
Jun 17, 2022 3.649 3.733 3.556 3.631 109,722,568 -0.04(-0.97%)
Jun 16, 2022 3.596 3.724 3.507 3.667 50,510,648 +0.01(+0.24%)
Jun 15, 2022 3.658 3.764 3.530 3.658 46,462,412 +0.04(+1.23%)
Jun 14, 2022 3.773 3.773 3.534 3.614 42,728,132 -0.14(-3.77%)
Jun 13, 2022 3.906 3.959 3.747 3.755 45,925,852 -0.26(-6.40%)
Jun 10, 2022 3.755 4.048 3.702 4.012 18,511,468 +0.19(+4.86%)
Jun 09, 2022 3.950 3.959 3.826 3.826 19,121,976 -0.16(-4.00%)
Jun 08, 2022 3.977 4.021 3.924 3.986 14,738,842 -0.01(-0.22%)
Jun 07, 2022 3.941 4.000 3.915 3.995 8,575,655 +0.03(+0.67%)
Jun 06, 2022 4.083 4.083 3.915 3.968 15,526,941 -0.06(-1.54%)
Jun 03, 2022 4.101 4.150 4.003 4.030 21,098,552 -0.12(-2.99%)
Jun 02, 2022 3.977 4.189 3.977 4.154 16,183,238 +0.23(+5.87%)
Jun 01, 2022 4.003 4.012 3.879 3.924 12,925,553 -0.00(-0.05%)
May 31, 2022 3.952 4.039 3.873 3.926 17,500,830 -0.04(-1.10%)
May 27, 2022 4.057 4.074 3.953 3.969 12,508,532 -0.03(-0.87%)
May 26, 2022 3.978 4.046 3.943 4.004 16,296,291 +0.01(+0.22%)
May 25, 2022 3.952 4.048 3.921 3.995 21,268,162 -0.03(-0.87%)
May 24, 2022 3.934 4.057 3.917 4.030 16,567,647 +0.10(+2.44%)
May 23, 2022 4.013 4.048 3.891 3.934 9,168,718 +0.01(+0.22%)
May 20, 2022 3.969 4.009 3.832 3.926 17,416,182 -0.01(-0.22%)
May 19, 2022 3.847 3.978 3.821 3.934 25,891,110 +0.18(+4.88%)
May 18, 2022 3.760 3.830 3.690 3.751 23,056,716 -0.06(-1.60%)
May 17, 2022 3.804 3.865 3.734 3.812 18,260,418 +0.08(+2.10%)
May 16, 2022 3.620 3.777 3.620 3.734 21,574,820 +0.10(+2.88%)
May 13, 2022 3.516 3.638 3.420 3.629 37,058,460 +0.09(+2.46%)
May 12, 2022 3.690 3.699 3.437 3.542 33,430,544 -0.23(-6.02%)
May 11, 2022 3.995 4.043 3.716 3.769 34,387,752 -0.22(-5.47%)
May 10, 2022 4.048 4.074 3.884 3.987 30,044,790 -0.02(-0.44%)
May 09, 2022 4.161 4.196 3.969 4.004 25,417,030 -0.29(-6.71%)
May 06, 2022 4.327 4.353 4.240 4.292 17,851,280 -0.07(-1.60%)
May 05, 2022 4.545 4.545 4.275 4.362 23,789,842 -0.16(-3.47%)
May 04, 2022 4.405 4.528 4.336 4.519 19,106,800 +0.11(+2.57%)
May 03, 2022 4.362 4.475 4.336 4.405 17,669,206 +0.06(+1.41%)
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.