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, 2022 3.980 4.068 3.901 3.953 17,377,734 -0.04(-1.10%)
May 27, 2022 4.085 4.103 3.981 3.997 12,420,551 -0.04(-0.87%)
May 26, 2022 4.006 4.074 3.971 4.033 16,181,668 +0.01(+0.22%)
May 25, 2022 3.980 4.076 3.949 4.024 21,118,568 -0.04(-0.87%)
May 24, 2022 3.962 4.085 3.945 4.059 16,451,115 +0.10(+2.44%)
May 23, 2022 4.041 4.076 3.918 3.962 9,104,228 +0.01(+0.22%)
May 20, 2022 3.997 4.037 3.859 3.953 17,293,682 -0.01(-0.22%)
May 19, 2022 3.874 4.006 3.848 3.962 25,709,000 +0.18(+4.88%)
May 18, 2022 3.787 3.857 3.716 3.778 22,894,542 -0.06(-1.60%)
May 17, 2022 3.830 3.892 3.760 3.839 18,131,980 +0.08(+2.10%)
May 16, 2022 3.646 3.804 3.646 3.760 21,423,070 +0.11(+2.88%)
May 13, 2022 3.541 3.664 3.444 3.655 36,797,804 +0.09(+2.46%)
May 12, 2022 3.716 3.725 3.461 3.567 33,195,404 -0.23(-6.02%)
May 11, 2022 4.024 4.072 3.743 3.795 34,145,880 -0.22(-5.47%)
May 10, 2022 4.076 4.103 3.912 4.015 29,833,464 -0.02(-0.44%)
May 09, 2022 4.191 4.226 3.997 4.033 25,238,254 -0.29(-6.71%)
May 06, 2022 4.358 4.384 4.270 4.322 17,725,720 -0.07(-1.60%)
May 05, 2022 4.577 4.577 4.305 4.393 23,622,512 -0.16(-3.47%)
May 04, 2022 4.437 4.560 4.366 4.551 18,972,408 +0.11(+2.57%)
May 03, 2022 4.393 4.507 4.366 4.437 17,544,926 +0.06(+1.41%)
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.