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: 4:10 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 (%)
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%)
May 02, 2022 4.344 4.362 4.214 4.344 23,491,606 -0.09(-1.97%)
Apr 29, 2022 4.528 4.589 4.414 4.432 18,801,038 -0.04(-0.97%)
Apr 28, 2022 4.414 4.484 4.371 4.475 18,955,068 +0.07(+1.58%)
Apr 27, 2022 4.449 4.536 4.388 4.405 19,023,254 -0.03(-0.59%)
Apr 26, 2022 4.650 4.658 4.414 4.432 20,687,760 -0.21(-4.51%)
Apr 25, 2022 4.624 4.715 4.554 4.641 26,980,888 -0.15(-3.10%)
Apr 22, 2022 4.903 4.955 4.750 4.789 33,235,996 -0.20(-4.02%)
Apr 21, 2022 5.208 5.208 4.929 4.990 29,919,536 -0.24(-4.67%)
Apr 20, 2022 5.234 5.269 5.060 5.234 22,801,560 -0.04(-0.83%)
Apr 19, 2022 5.278 5.348 5.199 5.278 17,849,212 -0.03(-0.66%)
Apr 18, 2022 5.391 5.470 5.313 5.313 16,059,942 -0.04(-0.81%)
Apr 14, 2022 5.339 5.391 5.243 5.356 14,473,124 +0.00(+0.00%)
Apr 13, 2022 5.409 5.439 5.321 5.356 17,639,326 +0.01(+0.16%)
Apr 12, 2022 5.426 5.483 5.330 5.348 27,252,462 +0.02(+0.33%)
Apr 11, 2022 5.478 5.531 5.299 5.330 21,515,368 -0.09(-1.61%)
Apr 08, 2022 5.269 5.435 5.226 5.417 24,517,058 +0.23(+4.37%)
Apr 07, 2022 5.130 5.269 5.060 5.191 31,372,560 +0.08(+1.54%)
Apr 06, 2022 5.130 5.138 4.973 5.112 23,044,030 +0.00(+0.00%)
Apr 05, 2022 5.313 5.426 5.042 5.112 29,966,928 -0.14(-2.66%)
Apr 04, 2022 5.278 5.391 5.173 5.252 15,776,278 +0.00(+0.00%)
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.