Kinross Gold Corporation (NY: KGC )

5.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8,540,614 -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%)
Feb 01, 2024 5.487 5.719 5.487 5.674 11,410,844 +0.24(+4.36%)
Jan 31, 2024 5.487 5.595 5.428 5.438 11,695,686 -0.01(-0.18%)
Jan 30, 2024 5.536 5.561 5.408 5.447 11,073,309 -0.04(-0.72%)
Jan 29, 2024 5.517 5.526 5.408 5.487 10,129,928 +0.02(+0.36%)
Jan 26, 2024 5.497 5.517 5.447 5.467 6,788,656 -0.02(-0.36%)
Jan 25, 2024 5.447 5.536 5.393 5.487 11,594,820 +0.14(+2.58%)
Jan 24, 2024 5.605 5.655 5.299 5.349 17,862,216 -0.14(-2.52%)
Jan 23, 2024 5.418 5.497 5.324 5.487 13,293,298 +0.12(+2.21%)
Jan 22, 2024 5.280 5.398 5.230 5.369 9,910,731 +0.04(+0.74%)
Jan 19, 2024 5.398 5.408 5.309 5.329 13,531,462 -0.04(-0.74%)
Jan 18, 2024 5.408 5.408 5.329 5.369 9,822,946 +0.01(+0.18%)
Jan 17, 2024 5.447 5.517 5.329 5.359 15,623,350 -0.20(-3.55%)
Jan 16, 2024 5.704 5.724 5.551 5.556 13,258,050 -0.26(-4.41%)
Jan 12, 2024 5.724 5.882 5.724 5.813 12,466,110 +0.26(+4.62%)
Jan 11, 2024 5.546 5.605 5.477 5.556 12,059,821 +0.00(+0.00%)
Jan 10, 2024 5.526 5.576 5.480 5.556 8,979,551 +0.03(+0.54%)
Jan 09, 2024 5.586 5.620 5.477 5.526 10,901,869 -0.09(-1.58%)
Jan 08, 2024 5.556 5.665 5.526 5.615 9,477,419 -0.02(-0.35%)
Jan 05, 2024 5.684 5.842 5.620 5.635 11,359,264 -0.05(-0.87%)
Jan 04, 2024 5.635 5.753 5.586 5.684 11,758,763 +0.04(+0.70%)
Jan 03, 2024 5.684 5.724 5.595 5.645 17,279,080 -0.20(-3.38%)
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.