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 (%)
Mar 31, 2022 5.156 5.226 5.068 5.130 19,872,524 -0.03(-0.68%)
Mar 30, 2022 5.016 5.191 5.016 5.164 23,718,986 +0.14(+2.78%)
Mar 29, 2022 4.815 5.051 4.772 5.025 24,205,650 +0.15(+3.04%)
Mar 28, 2022 4.929 4.973 4.850 4.877 12,875,823 -0.12(-2.44%)
Mar 25, 2022 4.920 5.007 4.885 4.999 14,130,587 +0.06(+1.24%)
Mar 24, 2022 4.999 5.016 4.911 4.938 17,362,842 -0.02(-0.35%)
Mar 23, 2022 4.990 5.007 4.911 4.955 18,082,136 +0.02(+0.35%)
Mar 22, 2022 4.964 4.981 4.868 4.938 16,974,406 -0.04(-0.88%)
Mar 21, 2022 4.877 5.073 4.868 4.981 15,608,341 +0.11(+2.33%)
Mar 18, 2022 4.903 4.942 4.824 4.868 36,721,324 -0.09(-1.76%)
Mar 17, 2022 4.868 5.059 4.868 4.955 19,222,930 +0.14(+2.90%)
Mar 16, 2022 4.711 4.824 4.667 4.815 21,576,814 +0.11(+2.41%)
Mar 15, 2022 4.510 4.763 4.478 4.702 26,617,076 +0.08(+1.70%)
Mar 14, 2022 4.859 4.877 4.545 4.624 30,789,310 -0.29(-5.86%)
Mar 11, 2022 4.833 4.968 4.811 4.911 19,953,188 -0.05(-1.05%)
Mar 10, 2022 4.929 5.034 4.894 4.964 23,090,754 +0.07(+1.43%)
Mar 09, 2022 4.685 4.918 4.658 4.894 26,165,716 +0.01(+0.18%)
Mar 08, 2022 4.815 5.068 4.772 4.885 54,121,784 +0.11(+2.38%)
Mar 07, 2022 4.694 4.824 4.624 4.772 35,967,020 +0.02(+0.37%)
Mar 04, 2022 4.512 4.796 4.512 4.755 31,009,592 +0.16(+3.59%)
Mar 03, 2022 4.416 4.642 4.412 4.590 42,854,768 -0.14(-2.94%)
Mar 02, 2022 4.425 4.746 4.416 4.728 33,190,598 +0.23(+5.01%)
Mar 01, 2022 4.381 4.520 4.364 4.503 36,084,524 +0.16(+3.59%)
Feb 28, 2022 4.711 4.755 4.338 4.347 64,128,484 -0.45(-9.40%)
Feb 25, 2022 4.564 4.850 4.637 4.798 28,980,756 +0.18(+3.95%)
Feb 24, 2022 4.885 4.885 4.512 4.616 49,469,300 -0.16(-3.27%)
Feb 23, 2022 4.789 4.885 4.728 4.772 25,421,702 -0.01(-0.18%)
Feb 22, 2022 5.050 5.076 4.737 4.781 35,166,696 -0.27(-5.33%)
Feb 18, 2022 5.050 0 +0.01(+0.17%)
Feb 17, 2022 5.093 5.197 4.850 5.041 53,720,536 -0.04(-0.85%)
Feb 16, 2022 5.006 5.136 5.002 5.084 23,510,992 +0.12(+2.45%)
Feb 15, 2022 4.850 4.989 4.815 4.963 18,169,834 -0.02(-0.35%)
Feb 14, 2022 4.980 5.058 4.898 4.980 24,949,842 +0.03(+0.53%)
Feb 11, 2022 4.746 5.023 4.728 4.954 33,715,812 +0.23(+4.77%)
Feb 10, 2022 4.859 4.950 4.694 4.728 22,470,554 -0.17(-3.54%)
Feb 09, 2022 4.954 4.980 4.893 4.902 11,727,466 -0.02(-0.35%)
Feb 08, 2022 4.807 4.928 4.789 4.919 16,195,635 +0.11(+2.35%)
Feb 07, 2022 4.763 4.850 4.702 4.807 16,689,049 +0.12(+2.59%)
Feb 04, 2022 4.650 4.759 4.642 4.685 13,246,098 +0.02(+0.37%)
Feb 03, 2022 4.720 4.668 15,376,240 -0.10(-2.00%)
Feb 02, 2022 4.772 4.859 4.685 4.763 26,660,238 +0.02(+0.37%)
Feb 01, 2022 4.728 4.794 4.668 4.746 11,226,499 +0.06(+1.30%)
Jan 31, 2022 4.598 4.702 4.685 17,975,022 +0.13(+2.86%)
Jan 28, 2022 4.598 4.598 4.468 4.555 18,878,050 -0.05(-1.13%)
Jan 27, 2022 4.659 4.772 4.607 4.607 20,731,612 -0.13(-2.75%)
Jan 26, 2022 4.919 4.941 4.685 4.737 28,218,880 -0.16(-3.36%)
Jan 25, 2022 4.807 4.902 4.746 4.902 23,311,238 +0.03(+0.53%)
Jan 24, 2022 4.815 4.889 4.668 4.876 32,527,742 -0.03(-0.53%)
Jan 21, 2022 5.041 5.084 4.863 4.902 23,086,318 -0.14(-2.75%)
Jan 20, 2022 5.171 5.193 5.032 5.041 22,375,544 -0.09(-1.69%)
Jan 19, 2022 4.841 5.206 4.798 5.128 34,736,160 +0.37(+7.85%)
Jan 18, 2022 4.841 4.876 4.702 4.755 24,219,760 -0.10(-1.97%)
Jan 14, 2022 4.850 0 -0.07(-1.41%)
Jan 13, 2022 4.989 5.041 4.911 4.919 12,057,912 -0.10(-1.90%)
Jan 12, 2022 4.919 5.015 4.902 5.015 15,974,054 +0.09(+1.76%)
Jan 11, 2022 4.807 4.928 4.789 4.928 13,473,541 +0.11(+2.34%)
Jan 10, 2022 4.685 4.824 4.633 4.815 16,194,869 +0.09(+1.83%)
Jan 07, 2022 4.720 4.755 4.650 4.728 15,036,074 +0.08(+1.68%)
Jan 06, 2022 4.781 4.795 4.642 4.650 25,642,240 -0.21(-4.29%)
Jan 05, 2022 4.971 5.032 4.850 4.859 21,181,466 -0.08(-1.58%)
Jan 04, 2022 4.928 5.023 4.902 4.937 19,623,398 +0.03(+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.