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 (%)
Feb 28, 2022 4.736 4.779 4.361 4.369 63,797,068 -0.45(-9.40%)
Feb 25, 2022 4.587 4.875 4.661 4.823 28,830,984 +0.18(+3.95%)
Feb 24, 2022 4.910 4.910 4.535 4.640 49,213,640 -0.16(-3.27%)
Feb 23, 2022 4.814 4.910 4.753 4.797 25,290,324 -0.01(-0.18%)
Feb 22, 2022 5.076 5.102 4.762 4.805 34,984,952 -0.27(-5.33%)
Feb 18, 2022 5.076 0 +0.01(+0.17%)
Feb 17, 2022 5.119 5.224 4.875 5.067 53,442,908 -0.04(-0.85%)
Feb 16, 2022 5.032 5.163 5.028 5.111 23,389,486 +0.12(+2.45%)
Feb 15, 2022 4.875 5.015 4.840 4.989 18,075,932 -0.02(-0.35%)
Feb 14, 2022 5.006 5.084 4.923 5.006 24,820,900 +0.03(+0.53%)
Feb 11, 2022 4.770 5.050 4.753 4.980 33,541,570 +0.23(+4.77%)
Feb 10, 2022 4.884 4.975 4.718 4.753 22,354,426 -0.17(-3.54%)
Feb 09, 2022 4.980 5.006 4.919 4.927 11,666,858 -0.02(-0.35%)
Feb 08, 2022 4.832 4.954 4.814 4.945 16,111,935 +0.11(+2.35%)
Feb 07, 2022 4.788 4.875 4.727 4.832 16,602,799 +0.12(+2.59%)
Feb 04, 2022 4.675 4.784 4.666 4.709 13,177,641 +0.02(+0.37%)
Feb 03, 2022 4.744 4.692 15,296,775 -0.10(-2.00%)
Feb 02, 2022 4.797 4.884 4.709 4.788 26,522,458 +0.02(+0.37%)
Feb 01, 2022 4.753 4.818 4.692 4.770 11,168,480 +0.06(+1.30%)
Jan 31, 2022 4.622 4.727 4.709 17,882,126 +0.13(+2.86%)
Jan 28, 2022 4.622 4.622 4.491 4.579 18,780,488 -0.05(-1.13%)
Jan 27, 2022 4.683 4.797 4.631 4.631 20,624,470 -0.13(-2.75%)
Jan 26, 2022 4.945 4.967 4.709 4.762 28,073,044 -0.17(-3.36%)
Jan 25, 2022 4.832 4.927 4.770 4.927 23,190,766 +0.03(+0.53%)
Jan 24, 2022 4.840 4.914 4.692 4.901 32,359,638 -0.03(-0.53%)
Jan 21, 2022 5.067 5.111 4.888 4.927 22,967,008 -0.14(-2.75%)
Jan 20, 2022 5.198 5.220 5.058 5.067 22,259,906 -0.09(-1.69%)
Jan 19, 2022 4.866 5.233 4.823 5.154 34,556,644 +0.38(+7.85%)
Jan 18, 2022 4.866 4.901 4.727 4.779 24,094,592 -0.10(-1.97%)
Jan 14, 2022 4.875 0 -0.07(-1.41%)
Jan 13, 2022 5.015 5.067 4.936 4.945 11,995,597 -0.10(-1.90%)
Jan 12, 2022 4.945 5.041 4.927 5.041 15,891,500 +0.09(+1.76%)
Jan 11, 2022 4.832 4.954 4.814 4.954 13,403,910 +0.11(+2.34%)
Jan 10, 2022 4.709 4.849 4.657 4.840 16,111,174 +0.09(+1.83%)
Jan 07, 2022 4.744 4.779 4.675 4.753 14,958,367 +0.08(+1.68%)
Jan 06, 2022 4.805 4.820 4.666 4.675 25,509,720 -0.21(-4.29%)
Jan 05, 2022 4.997 5.058 4.875 4.884 21,072,000 -0.08(-1.58%)
Jan 04, 2022 4.954 5.050 4.927 4.962 19,521,984 +0.03(+0.53%)
Jan 03, 2022 5.006 5.006 4.849 4.936 12,691,461 -0.13(-2.58%)
Dec 31, 2021 5.032 5.084 5.015 5.067 8,639,404 +0.05(+1.04%)
Dec 30, 2021 4.927 5.032 4.910 5.015 12,052,382 +0.10(+2.13%)
Dec 29, 2021 4.814 4.989 4.808 4.910 16,231,733 +0.03(+0.54%)
Dec 28, 2021 4.840 4.980 4.832 4.884 11,006,601 +0.04(+0.90%)
Dec 27, 2021 4.823 4.901 4.797 4.840 8,411,746 -0.02(-0.36%)
Dec 23, 2021 4.893 4.901 4.827 4.858 13,388,771 -0.02(-0.36%)
Dec 22, 2021 4.840 4.901 4.753 4.875 17,511,218 +0.03(+0.54%)
Dec 21, 2021 4.884 4.906 4.770 4.849 17,441,296 -0.01(-0.18%)
Dec 20, 2021 4.779 4.884 4.683 4.858 21,594,608 +0.02(+0.36%)
Dec 17, 2021 4.744 4.910 4.727 4.840 39,660,856 +0.12(+2.59%)
Dec 16, 2021 4.500 4.736 4.487 4.718 31,273,940 +0.32(+7.34%)
Dec 15, 2021 4.404 4.430 4.273 4.395 26,189,746 -0.03(-0.79%)
Dec 14, 2021 4.474 4.552 4.422 4.430 19,594,542 -0.10(-2.31%)
Dec 13, 2021 4.631 4.692 4.518 4.535 28,783,172 -0.11(-2.44%)
Dec 10, 2021 4.657 4.683 4.570 4.648 25,715,650 +0.05(+1.14%)
Dec 09, 2021 4.858 4.853 4.552 4.596 54,897,632 -0.54(-10.53%)
Dec 08, 2021 5.172 5.194 5.067 5.137 16,964,322 -0.04(-0.84%)
Dec 07, 2021 5.189 5.285 5.180 5.180 14,129,393 +0.00(+0.00%)
Dec 06, 2021 5.058 5.189 5.019 5.180 12,868,192 +0.09(+1.71%)
Dec 03, 2021 5.076 5.128 5.023 5.093 13,865,636 +0.03(+0.69%)
Dec 02, 2021 5.067 5.093 4.971 5.058 16,616,290 -0.02(-0.34%)
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.