Skip to main content

Kinross Gold Corporation (NY: KGC )

6.410 +0.030 (+0.47%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 6.550 6.810 6.330 6.380 27,387,156 -0.10(-1.54%)
Apr 11, 2024 6.450 6.500 6.330 6.480 12,558,760 +0.10(+1.57%)
Apr 10, 2024 6.260 6.450 6.220 6.380 17,115,400 -0.08(-1.24%)
Apr 09, 2024 6.550 6.570 6.400 6.460 20,188,632 +0.06(+0.94%)
Apr 08, 2024 6.450 6.560 6.330 6.400 21,098,346 +0.00(+0.00%)
Apr 05, 2024 6.290 6.520 6.230 6.400 24,138,336 +0.12(+1.91%)
Apr 04, 2024 6.370 6.390 6.280 6.280 15,563,073 -0.13(-2.03%)
Apr 03, 2024 6.240 6.457 6.220 6.410 15,107,538 +0.14(+2.23%)
Apr 02, 2024 6.190 6.290 6.160 6.270 15,806,744 +0.11(+1.79%)
Apr 01, 2024 6.270 6.300 6.130 6.160 16,750,639 +0.03(+0.49%)
Mar 28, 2024 5.950 6.150 5.930 6.130 18,015,680 +0.25(+4.25%)
Mar 27, 2024 5.720 5.890 5.705 5.880 10,468,367 +0.18(+3.16%)
Mar 26, 2024 5.760 5.820 5.670 5.700 11,922,720 +0.01(+0.18%)
Mar 25, 2024 5.700 5.810 5.680 5.690 9,126,063 +0.04(+0.71%)
Mar 22, 2024 5.670 5.810 5.640 5.650 10,254,849 -0.07(-1.22%)
Mar 21, 2024 5.920 5.960 5.650 5.720 17,847,352 -0.07(-1.21%)
Mar 20, 2024 5.480 5.819 5.440 5.790 16,485,748 +0.27(+4.89%)
Mar 19, 2024 5.590 5.610 5.495 5.520 10,617,557 -0.14(-2.47%)
Mar 18, 2024 5.650 5.700 5.620 5.660 8,646,576 -0.01(-0.18%)
Mar 15, 2024 5.620 5.710 5.595 5.670 23,422,606 +0.04(+0.71%)
Mar 14, 2024 5.630 5.690 5.590 5.630 13,021,353 -0.08(-1.40%)
Mar 13, 2024 5.500 5.750 5.490 5.710 16,400,067 +0.23(+4.20%)
Mar 12, 2024 5.450 5.490 5.360 5.480 15,917,505 -0.10(-1.79%)
Mar 11, 2024 5.360 5.620 5.340 5.580 21,867,500 +0.21(+3.91%)
Mar 08, 2024 5.460 5.490 5.320 5.370 16,081,534 -0.05(-0.92%)
Mar 07, 2024 5.410 5.470 5.375 5.420 13,792,990 +0.09(+1.69%)
Mar 06, 2024 5.260 5.410 5.235 5.330 23,937,744 +0.14(+2.70%)
Mar 05, 2024 5.430 5.530 5.180 5.190 33,648,864 -0.11(-2.06%)
Mar 04, 2024 5.102 5.299 5.072 5.299 22,963,588 +0.29(+5.71%)
Mar 01, 2024 4.885 5.013 4.816 5.013 21,393,142 +0.18(+3.67%)
Feb 29, 2024 4.806 4.885 4.767 4.836 9,417,081 +0.12(+2.51%)
Feb 28, 2024 4.767 4.784 4.688 4.717 8,450,522 -0.08(-1.65%)
Feb 27, 2024 4.875 4.905 4.786 4.796 11,550,654 -0.06(-1.22%)
Feb 26, 2024 4.845 4.895 4.816 4.855 10,540,006 -0.06(-1.20%)
Feb 23, 2024 4.875 4.954 4.806 4.915 10,052,433 +0.05(+1.01%)
Feb 22, 2024 4.875 4.934 4.816 4.865 11,531,294 -0.03(-0.60%)
Feb 21, 2024 4.984 5.003 4.855 4.895 9,889,631 -0.11(-2.17%)
Feb 20, 2024 5.033 5.112 4.993 5.003 10,493,119 +0.00(+0.00%)
Feb 16, 2024 5.013 5.117 4.984 5.003 12,958,385 -0.06(-1.17%)
Feb 15, 2024 5.043 5.280 5.043 5.063 18,092,604 +0.14(+2.81%)
Feb 14, 2024 4.885 4.934 4.850 4.924 12,555,863 +0.03(+0.60%)
Feb 13, 2024 4.993 5.003 4.828 4.895 15,644,566 -0.25(-4.80%)
Feb 12, 2024 5.102 5.181 5.043 5.142 10,683,270 +0.05(+0.97%)
Feb 09, 2024 5.230 5.270 5.082 5.092 12,652,876 -0.16(-3.01%)
Feb 08, 2024 5.260 5.319 5.250 5.250 8,540,586 -0.07(-1.30%)
Feb 07, 2024 5.369 5.388 5.299 5.319 7,163,812 -0.04(-0.74%)
Feb 06, 2024 5.359 5.408 5.299 5.359 8,272,693 +0.03(+0.56%)
Feb 05, 2024 5.339 5.369 5.260 5.329 10,954,930 -0.10(-1.82%)
Feb 02, 2024 5.517 5.517 5.369 5.428 12,001,493 -0.25(-4.35%)
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.