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 (%)
Oct 31, 2022 3.284 3.348 3.257 3.302 11,182,929 -0.03(-0.82%)
Oct 28, 2022 3.293 3.338 3.257 3.329 15,335,941 -0.02(-0.54%)
Oct 27, 2022 3.384 3.448 3.329 3.348 15,857,964 -0.04(-1.08%)
Oct 26, 2022 3.320 3.448 3.320 3.384 20,266,210 +0.10(+3.05%)
Oct 25, 2022 3.229 3.307 3.229 3.284 14,943,297 +0.06(+1.98%)
Oct 24, 2022 3.211 3.229 3.157 3.220 14,687,149 -0.04(-1.12%)
Oct 21, 2022 3.102 3.293 3.093 3.257 20,576,818 +0.15(+4.99%)
Oct 20, 2022 3.029 3.193 3.029 3.102 21,958,070 +0.06(+2.10%)
Oct 19, 2022 3.056 3.088 3.002 3.038 18,234,384 -0.08(-2.62%)
Oct 18, 2022 3.138 3.175 3.056 3.120 19,132,190 +0.01(+0.29%)
Oct 17, 2022 3.147 3.170 3.088 3.111 15,779,191 +0.06(+2.09%)
Oct 14, 2022 3.193 3.216 3.038 3.047 16,533,829 -0.18(-5.63%)
Oct 13, 2022 3.202 3.238 3.029 3.229 26,682,092 -0.08(-2.47%)
Oct 12, 2022 3.311 3.402 3.257 3.311 14,639,231 -0.01(-0.27%)
Oct 11, 2022 3.338 3.402 3.257 3.320 17,319,912 -0.02(-0.54%)
Oct 10, 2022 3.357 3.475 3.316 3.338 12,437,447 -0.06(-1.87%)
Oct 07, 2022 3.466 3.529 3.393 3.402 20,133,132 -0.15(-4.10%)
Oct 06, 2022 3.539 3.602 3.466 3.548 19,473,758 -0.03(-0.76%)
Oct 05, 2022 3.539 3.575 3.448 3.575 23,734,028 -0.07(-2.00%)
Oct 04, 2022 3.675 3.702 3.602 3.648 23,527,446 +0.05(+1.52%)
Oct 03, 2022 3.502 3.620 3.493 3.593 24,704,628 +0.17(+5.05%)
Sep 30, 2022 3.302 3.500 3.243 3.420 30,403,580 +0.15(+4.74%)
Sep 29, 2022 3.166 3.293 3.166 3.266 21,923,110 +0.06(+1.99%)
Sep 28, 2022 3.066 3.248 3.020 3.202 31,817,964 +0.22(+7.32%)
Sep 27, 2022 3.038 3.111 2.975 2.984 18,174,442 +0.03(+0.92%)
Sep 26, 2022 2.975 3.061 2.893 2.956 22,681,232 -0.05(-1.81%)
Sep 23, 2022 3.111 3.120 2.956 3.011 20,281,408 -0.22(-6.76%)
Sep 22, 2022 3.238 3.316 3.175 3.229 19,963,888 +0.01(+0.28%)
Sep 21, 2022 3.211 3.338 3.157 3.220 23,378,392 +0.03(+0.85%)
Sep 20, 2022 3.229 3.257 3.166 3.193 17,001,014 -0.12(-3.57%)
Sep 19, 2022 2.993 3.338 2.947 3.311 44,211,784 +0.32(+10.64%)
Sep 16, 2022 2.956 3.084 2.884 2.993 24,136,498 -0.01(-0.30%)
Sep 15, 2022 3.038 3.120 2.966 3.002 15,962,259 -0.07(-2.37%)
Sep 14, 2022 3.102 3.175 3.075 3.075 9,202,710 -0.02(-0.59%)
Sep 13, 2022 3.102 3.184 3.075 3.093 10,795,768 -0.15(-4.49%)
Sep 12, 2022 3.284 3.311 3.211 3.238 14,347,932 +0.01(+0.28%)
Sep 09, 2022 3.202 3.248 3.147 3.229 10,112,401 +0.09(+2.90%)
Sep 08, 2022 3.075 3.147 3.047 3.138 11,731,443 +0.03(+0.88%)
Sep 07, 2022 2.993 3.138 2.934 3.111 14,865,526 +0.12(+3.95%)
Sep 06, 2022 3.029 3.122 2.966 2.993 12,236,968 +0.01(+0.30%)
Sep 02, 2022 2.911 3.056 2.888 2.984 18,143,802 +0.15(+5.47%)
Sep 01, 2022 2.920 2.929 2.811 2.829 16,208,359 -0.15(-5.18%)
Aug 31, 2022 2.993 3.066 2.979 2.984 17,308,310 -0.02(-0.61%)
Aug 30, 2022 3.102 3.111 2.984 3.002 16,331,222 -0.08(-2.65%)
Aug 29, 2022 3.093 3.166 3.056 3.084 14,572,883 -0.03(-0.88%)
Aug 26, 2022 3.329 3.348 3.075 3.111 20,260,444 -0.23(-6.81%)
Aug 25, 2022 3.348 3.357 3.275 3.338 12,167,764 +0.03(+0.82%)
Aug 24, 2022 3.193 3.311 3.147 3.311 19,716,050 +0.10(+3.12%)
Aug 23, 2022 3.175 3.311 3.157 3.211 12,503,318 +0.05(+1.44%)
Aug 22, 2022 3.138 3.220 3.116 3.166 14,573,994 -0.04(-1.14%)
Aug 19, 2022 3.147 3.220 3.075 3.202 36,840,764 +0.03(+0.86%)
Aug 18, 2022 3.066 3.184 3.056 3.175 18,474,654 +0.09(+2.95%)
Aug 17, 2022 3.184 3.193 3.070 3.084 18,714,012 -0.07(-2.34%)
Aug 16, 2022 3.131 3.175 3.095 3.158 10,811,684 +0.01(+0.28%)
Aug 15, 2022 3.122 3.167 3.095 3.149 12,779,363 -0.06(-1.94%)
Aug 12, 2022 3.158 3.256 3.158 3.211 11,386,774 +0.07(+2.27%)
Aug 11, 2022 3.175 3.238 3.131 3.140 19,033,540 +0.01(+0.28%)
Aug 10, 2022 3.104 3.202 3.086 3.131 18,190,894 +0.05(+1.74%)
Aug 09, 2022 3.122 3.140 3.006 3.077 12,590,158 -0.02(-0.58%)
Aug 08, 2022 3.051 3.175 3.024 3.095 17,459,324 +0.11(+3.58%)
Aug 05, 2022 3.033 3.033 2.926 2.988 26,970,834 -0.12(-3.74%)
Aug 04, 2022 3.033 3.167 2.993 3.104 19,596,122 +0.12(+4.19%)
Aug 03, 2022 3.077 3.086 2.917 2.979 19,968,390 -0.08(-2.62%)
Aug 02, 2022 3.095 3.202 3.060 3.060 23,072,028 -0.02(-0.58%)
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.