Singapore markets closed

Kinross Gold Corporation (KGC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.47-0.30 (-4.43%)
At close: 04:00PM EDT
6.35 -0.12 (-1.85%)
Pre-market: 07:34AM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20246.496.576.396.476.4722,418,600
19 Apr 20246.496.826.476.776.7726,441,600
18 Apr 20246.496.556.406.516.5116,421,000
17 Apr 20246.336.526.316.426.4217,453,800
16 Apr 20246.306.406.206.316.3119,376,400
15 Apr 20246.456.486.246.416.4120,157,400
12 Apr 20246.556.816.336.386.3827,385,400
11 Apr 20246.456.506.336.486.4812,559,100
10 Apr 20246.266.456.226.386.3817,115,200
09 Apr 20246.556.576.406.466.4620,188,700
08 Apr 20246.456.566.336.406.4021,104,600
05 Apr 20246.296.526.236.406.4024,121,200
04 Apr 20246.376.396.286.286.2815,564,200
03 Apr 20246.246.466.226.416.4115,108,900
02 Apr 20246.196.296.166.276.2715,819,500
01 Apr 20246.276.306.136.166.1616,750,600
28 Mar 20245.956.155.936.136.1318,015,700
27 Mar 20245.725.895.715.885.8810,470,700
26 Mar 20245.765.825.675.705.7011,922,600
25 Mar 20245.705.815.685.695.699,126,100
22 Mar 20245.675.815.645.655.6510,254,800
21 Mar 20245.925.965.655.725.7217,849,400
20 Mar 20245.485.825.445.795.7916,493,300
19 Mar 20245.595.615.505.525.5210,617,700
18 Mar 20245.655.705.625.665.668,646,600
15 Mar 20245.625.715.605.675.6723,419,100
14 Mar 20245.635.695.595.635.6313,026,500
13 Mar 20245.505.755.495.715.7116,400,800
12 Mar 20245.455.495.365.485.4815,917,500
11 Mar 20245.365.625.345.585.5821,638,300
08 Mar 20245.465.495.325.375.3716,080,300
07 Mar 20245.415.475.385.425.4213,805,900
06 Mar 20245.265.415.245.335.3323,944,800
05 Mar 20245.435.535.185.195.1933,652,000
05 Mar 20240.03 Dividend
04 Mar 20245.175.375.145.375.3422,665,500
01 Mar 20244.955.084.885.085.0521,105,800
29 Feb 20244.874.954.834.904.879,296,500
28 Feb 20244.834.854.754.784.758,339,500
27 Feb 20244.944.974.854.864.8311,399,400
26 Feb 20244.914.964.884.924.8910,407,500
23 Feb 20244.945.024.874.984.959,920,300
22 Feb 20244.945.004.884.934.9011,383,400
21 Feb 20245.055.074.924.964.939,763,700
20 Feb 20245.105.185.065.075.0410,355,200
16 Feb 20245.085.195.055.075.0412,787,400
15 Feb 20245.115.355.115.135.1017,859,400
14 Feb 20244.955.004.924.994.9612,394,500
13 Feb 20245.065.074.894.964.9315,460,800
12 Feb 20245.175.255.115.215.1810,543,500
09 Feb 20245.305.345.155.165.1312,486,600
08 Feb 20245.335.395.325.325.298,444,100
07 Feb 20245.445.465.375.395.367,069,600
06 Feb 20245.435.485.375.435.408,164,000
05 Feb 20245.415.445.335.405.3710,810,900
02 Feb 20245.595.595.445.505.4711,840,600
01 Feb 20245.565.805.565.755.7211,260,800
31 Jan 20245.565.675.505.515.4811,543,700
30 Jan 20245.615.645.485.525.4910,927,800
29 Jan 20245.595.605.485.565.539,996,800
26 Jan 20245.575.595.525.545.516,699,400
25 Jan 20245.525.615.475.565.5311,443,600
24 Jan 20245.685.735.375.425.3917,627,400
23 Jan 20245.495.575.405.565.5313,052,600
22 Jan 20245.355.475.305.445.419,783,400
19 Jan 20245.475.485.385.405.3713,353,500
18 Jan 20245.485.485.405.445.419,702,700
17 Jan 20245.525.595.405.435.4015,419,500
16 Jan 20245.785.805.635.635.6013,083,800
12 Jan 20245.805.965.805.895.8612,299,400
11 Jan 20245.625.685.555.635.6011,902,300
10 Jan 20245.605.655.555.635.608,862,200
09 Jan 20245.665.705.555.605.5710,765,100
08 Jan 20245.635.745.605.695.669,353,700
05 Jan 20245.765.925.705.715.6811,198,800
04 Jan 20245.715.835.665.765.7311,605,900
03 Jan 20245.765.805.675.725.6917,053,700
02 Jan 20246.046.115.905.925.8914,129,900
29 Dec 20236.036.085.976.056.029,867,400
28 Dec 20236.216.266.086.086.0510,323,800
27 Dec 20236.206.326.186.226.199,409,200
26 Dec 20236.206.236.136.186.155,822,600
22 Dec 20236.236.346.166.166.1312,751,500
21 Dec 20236.116.166.076.116.0812,418,600
20 Dec 20236.166.216.006.015.9813,817,900
19 Dec 20236.046.256.026.186.1514,504,600
18 Dec 20236.036.115.956.046.0112,574,200
15 Dec 20236.086.166.026.036.0024,536,800
14 Dec 20236.096.256.096.126.0921,832,300
13 Dec 20235.616.005.595.995.9619,070,600
12 Dec 20235.735.735.585.615.5812,081,500
11 Dec 20235.665.745.605.725.6913,880,800
08 Dec 20235.695.815.665.755.7214,435,800
07 Dec 20235.895.935.805.835.8011,763,300
06 Dec 20235.865.975.835.895.8619,763,800
05 Dec 20235.795.855.745.795.7614,287,600
04 Dec 20235.815.915.755.885.8523,894,100
01 Dec 20235.895.985.855.945.9113,303,100
30 Nov 20235.795.905.775.895.8613,453,700
29 Nov 20235.855.875.775.835.8013,340,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...