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 (%)
May 31, 2024 8.170 8.220 7.970 8.130 15,348,431 +0.01(+0.12%)
May 30, 2024 7.990 8.150 7.970 8.120 12,959,078 +0.18(+2.27%)
May 29, 2024 8.010 8.129 7.920 7.940 11,189,179 -0.21(-2.57%)
May 28, 2024 8.139 8.244 8.081 8.149 15,748,876 +0.11(+1.36%)
May 24, 2024 7.920 8.070 7.920 8.040 11,987,965 +0.19(+2.41%)
May 23, 2024 7.870 8.010 7.781 7.850 22,363,762 -0.05(-0.63%)
May 22, 2024 8.040 8.060 7.830 7.900 26,200,410 -0.29(-3.53%)
May 21, 2024 8.050 8.199 8.010 8.189 15,822,836 +0.06(+0.74%)
May 20, 2024 7.990 8.139 7.890 8.129 12,370,517 +0.16(+2.00%)
May 17, 2024 7.910 7.990 7.865 7.970 12,087,039 +0.16(+2.04%)
May 16, 2024 7.810 7.890 7.721 7.810 11,093,833 -0.01(-0.13%)
May 15, 2024 7.840 7.890 7.682 7.820 10,604,819 +0.05(+0.64%)
May 14, 2024 7.611 7.771 7.571 7.771 13,141,171 +0.21(+2.77%)
May 13, 2024 7.532 7.656 7.492 7.561 13,323,605 +0.00(+0.00%)
May 10, 2024 7.591 7.671 7.512 7.561 20,431,274 +0.06(+0.80%)
May 09, 2024 7.153 7.532 7.138 7.502 18,704,304 +0.43(+6.06%)
May 08, 2024 6.774 7.173 6.754 7.073 27,254,680 +0.33(+4.87%)
May 07, 2024 6.685 6.754 6.645 6.745 11,126,365 +0.02(+0.30%)
May 06, 2024 6.725 6.789 6.669 6.725 12,187,427 +0.16(+2.43%)
May 03, 2024 6.585 6.610 6.456 6.565 11,718,094 +0.04(+0.61%)
May 02, 2024 6.416 6.605 6.416 6.525 12,195,291 +0.05(+0.77%)
May 01, 2024 6.545 6.680 6.396 6.476 19,782,676 +0.05(+0.78%)
Apr 30, 2024 6.595 6.665 6.406 6.426 17,399,952 -0.39(-5.70%)
Apr 29, 2024 6.745 6.824 6.625 6.814 13,585,264 +0.10(+1.48%)
Apr 26, 2024 6.784 6.844 6.705 6.715 14,793,019 +0.01(+0.15%)
Apr 25, 2024 6.555 6.764 6.416 6.705 24,045,530 +0.13(+1.97%)
Apr 24, 2024 6.515 6.595 6.486 6.575 12,317,400 +0.04(+0.61%)
Apr 23, 2024 6.356 6.565 6.316 6.535 17,456,614 +0.09(+1.39%)
Apr 22, 2024 6.466 6.545 6.361 6.446 22,507,556 -0.30(-4.43%)
Apr 19, 2024 6.466 6.789 6.446 6.745 26,726,398 +0.26(+3.99%)
Apr 18, 2024 6.466 6.524 6.371 6.486 16,482,317 +0.09(+1.40%)
Apr 17, 2024 6.306 6.495 6.286 6.396 17,519,678 +0.11(+1.74%)
Apr 16, 2024 6.276 6.378 6.177 6.286 19,448,406 -0.10(-1.56%)
Apr 15, 2024 6.426 6.456 6.217 6.386 20,233,418 +0.03(+0.47%)
Apr 12, 2024 6.525 6.784 6.306 6.356 27,490,634 -0.10(-1.54%)
Apr 11, 2024 6.426 6.476 6.306 6.456 12,606,211 +0.10(+1.57%)
Apr 10, 2024 6.236 6.426 6.197 6.356 17,180,068 -0.08(-1.24%)
Apr 09, 2024 6.525 6.545 6.376 6.436 20,264,912 +0.06(+0.94%)
Apr 08, 2024 6.426 6.535 6.306 6.376 21,178,062 +0.00(+0.00%)
Apr 05, 2024 6.266 6.495 6.207 6.376 24,229,538 +0.12(+1.91%)
Apr 04, 2024 6.346 6.366 6.256 6.256 15,621,875 -0.13(-2.03%)
Apr 03, 2024 6.217 6.433 6.197 6.386 15,164,619 +0.14(+2.23%)
Apr 02, 2024 6.167 6.266 6.137 6.246 15,866,467 +0.11(+1.79%)
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.