Skip to main content

Kinross Gold Corporation (NY: KGC )

4.560 -0.030 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.700 4.740 4.500 4.560 12,323,026 -0.03(-0.65%)
Sep 28, 2023 4.550 4.607 4.510 4.590 12,643,741 +0.02(+0.44%)
Sep 27, 2023 4.670 4.690 4.520 4.570 11,691,692 -0.15(-3.18%)
Sep 26, 2023 4.830 4.875 4.720 4.720 9,761,983 -0.17(-3.48%)
Sep 25, 2023 4.960 4.890 4.830 4.890 9,520,418 -0.09(-1.81%)
Sep 22, 2023 5.050 5.100 4.980 4.980 10,022,532 -0.02(-0.40%)
Sep 21, 2023 5.090 5.110 5.000 5.000 12,744,989 -0.23(-4.40%)
Sep 20, 2023 5.190 5.300 5.180 5.230 9,024,133 +0.05(+0.97%)
Sep 19, 2023 5.270 5.285 5.130 5.180 9,308,622 -0.07(-1.33%)
Sep 18, 2023 5.200 5.260 5.150 5.250 7,158,456 +0.07(+1.35%)
Sep 15, 2023 5.100 5.200 5.070 5.180 30,783,880 +0.16(+3.19%)
Sep 14, 2023 4.930 5.070 4.920 5.020 11,570,939 +0.10(+2.03%)
Sep 13, 2023 4.920 5.000 4.900 4.920 7,567,076 +0.01(+0.20%)
Sep 12, 2023 4.800 4.930 4.750 4.910 9,774,405 +0.11(+2.29%)
Sep 11, 2023 4.810 4.835 4.750 4.800 9,246,885 +0.03(+0.63%)
Sep 08, 2023 4.740 4.860 4.740 4.770 7,024,574 +0.02(+0.42%)
Sep 07, 2023 4.810 4.830 4.730 4.750 5,621,704 -0.08(-1.66%)
Sep 06, 2023 4.830 4.910 4.810 4.830 8,141,703 -0.03(-0.62%)
Sep 05, 2023 4.950 5.020 4.850 4.860 9,868,200 -0.17(-3.38%)
Sep 01, 2023 5.130 5.175 5.020 5.030 9,535,530 -0.04(-0.79%)
Aug 31, 2023 5.120 5.145 5.020 5.070 8,847,314 -0.05(-0.98%)
Aug 30, 2023 5.140 5.190 5.090 5.120 10,676,489 +0.03(+0.59%)
Aug 29, 2023 4.970 5.110 4.940 5.090 11,152,143 +0.10(+2.00%)
Aug 28, 2023 4.830 5.030 4.830 4.990 11,222,195 +0.18(+3.74%)
Aug 25, 2023 4.890 4.950 4.740 4.810 10,594,013 -0.10(-2.04%)
Aug 24, 2023 4.890 4.990 4.830 4.910 8,352,006 +0.00(+0.00%)
Aug 23, 2023 4.810 4.970 4.790 4.910 8,359,956 +0.22(+4.71%)
Aug 22, 2023 4.660 4.709 4.610 4.689 8,541,027 +0.05(+1.06%)
Aug 21, 2023 4.591 4.660 4.551 4.640 6,956,660 +0.09(+1.95%)
Aug 18, 2023 4.591 4.601 4.532 4.551 6,609,495 -0.06(-1.28%)
Aug 17, 2023 4.699 4.743 4.591 4.610 8,607,732 -0.03(-0.64%)
Aug 16, 2023 4.709 4.743 4.630 4.640 8,980,292 -0.10(-2.08%)
Aug 15, 2023 4.876 4.896 4.719 4.739 9,088,684 -0.17(-3.41%)
Aug 14, 2023 4.936 4.955 4.876 4.906 6,416,589 -0.10(-1.97%)
Aug 11, 2023 4.936 5.024 4.936 5.005 7,128,822 +0.02(+0.40%)
Aug 10, 2023 5.005 5.054 4.926 4.985 9,104,334 +0.03(+0.60%)
Aug 09, 2023 4.975 5.005 4.916 4.955 10,324,747 +0.01(+0.20%)
Aug 08, 2023 4.748 4.975 4.739 4.945 14,855,957 +0.14(+2.87%)
Aug 07, 2023 4.867 4.906 4.788 4.808 6,662,864 -0.07(-1.41%)
Aug 04, 2023 4.729 4.945 4.699 4.876 16,512,586 +0.24(+5.10%)
Aug 03, 2023 4.610 4.748 4.610 4.640 14,364,825 +0.14(+3.06%)
Aug 02, 2023 4.709 4.709 4.473 4.502 9,157,928 -0.20(-4.19%)
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.