Singapore markets open in 5 hours 20 minutes

Kinross Gold Corporation (KGC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.59-0.08 (-1.41%)
At close: 04:00PM EST
5.59 0.00 (0.00%)
After hours: 07:16PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20225.695.695.535.595.5911,372,500
13 Jan 20225.755.815.665.675.6710,462,300
12 Jan 20225.675.785.655.785.7813,859,300
11 Jan 20225.545.685.525.685.6811,691,500
10 Jan 20225.405.565.345.555.5514,051,800
07 Jan 20225.445.485.365.455.4513,034,400
06 Jan 20225.515.535.355.365.3622,254,900
05 Jan 20225.735.805.595.605.6018,382,400
04 Jan 20225.685.795.655.695.6917,025,500
03 Jan 20225.745.745.565.665.6611,066,500
31 Dec 20215.775.845.755.815.817,533,700
30 Dec 20215.655.775.635.755.7510,511,700
29 Dec 20215.525.725.515.635.6314,158,000
28 Dec 20215.555.715.545.605.609,598,700
27 Dec 20215.535.625.505.555.557,336,000
23 Dec 20215.615.625.545.575.5711,676,600
22 Dec 20215.555.625.455.595.5915,271,900
21 Dec 20215.605.635.475.565.5615,213,600
20 Dec 20215.485.605.375.575.5718,834,800
17 Dec 20215.445.635.425.555.5534,578,500
16 Dec 20215.165.435.155.415.4127,277,200
15 Dec 20215.055.084.905.045.0422,847,900
14 Dec 20215.135.225.075.085.0817,093,000
13 Dec 20215.315.385.185.205.2025,104,800
10 Dec 20215.345.375.245.335.3322,421,800
09 Dec 20215.575.575.225.275.2747,900,400
08 Dec 20215.935.965.815.895.8914,797,300
07 Dec 20215.956.065.945.945.9412,319,900
06 Dec 20215.805.955.765.945.9411,223,700
03 Dec 20215.825.885.765.845.8412,087,000
02 Dec 20215.815.845.705.805.8014,492,200
01 Dec 20216.086.145.815.825.8218,804,300
30 Nov 20216.076.275.945.955.9527,021,200
30 Nov 20210.03 Dividend
29 Nov 20216.056.105.906.066.0320,249,500
26 Nov 20216.306.306.006.136.1011,671,900
24 Nov 20216.286.316.176.236.2012,049,100
23 Nov 20216.426.486.246.356.3215,205,900
22 Nov 20216.536.666.446.566.5311,338,500
19 Nov 20216.816.846.606.676.6412,017,200
18 Nov 20216.916.956.786.826.799,911,700
17 Nov 20216.977.076.906.966.9311,709,400
16 Nov 20217.017.136.836.866.8314,690,600
15 Nov 20216.927.046.867.026.9911,092,000
12 Nov 20216.716.976.676.946.9118,941,800
11 Nov 20216.706.846.536.796.7619,679,800
10 Nov 20216.416.616.386.466.4322,693,400
09 Nov 20216.286.296.166.246.2117,746,800
08 Nov 20216.276.296.196.276.2413,206,100
05 Nov 20216.036.226.006.216.1813,503,300
04 Nov 20216.116.205.986.015.9812,711,100
03 Nov 20215.886.045.826.036.0010,920,600
02 Nov 20215.955.975.855.975.949,633,000
01 Nov 20216.026.055.955.975.9410,938,200
29 Oct 20216.156.166.016.015.9810,709,000
28 Oct 20216.406.466.266.266.2314,971,300
27 Oct 20216.406.496.376.406.3710,872,700
26 Oct 20216.416.456.356.436.408,723,400
25 Oct 20216.406.516.406.456.4213,032,100
22 Oct 20216.416.556.286.326.2911,965,000
21 Oct 20216.226.316.186.286.258,309,100
20 Oct 20216.196.336.136.276.2414,922,000
19 Oct 20216.196.216.066.116.0810,815,700
18 Oct 20216.096.136.026.056.026,658,500
15 Oct 20216.026.165.966.116.0811,012,400
14 Oct 20216.096.206.086.166.1315,065,700
13 Oct 20215.776.035.776.015.9817,162,800
12 Oct 20215.665.815.645.725.6910,608,800
11 Oct 20215.685.745.615.675.645,983,200
08 Oct 20215.805.835.675.675.648,429,900
07 Oct 20215.575.725.575.645.6110,465,300
06 Oct 20215.465.615.425.615.589,577,300
05 Oct 20215.435.475.305.465.4312,541,800
04 Oct 20215.315.505.295.465.4312,456,800
01 Oct 20215.415.415.265.325.299,718,000
30 Sep 20215.295.435.255.365.3311,069,500
29 Sep 20215.275.295.185.245.2111,955,100
28 Sep 20215.225.355.185.305.2711,062,500
27 Sep 20215.315.415.255.285.258,909,000
24 Sep 20215.295.385.255.285.259,501,200
23 Sep 20215.415.435.305.325.2914,072,500
22 Sep 20215.515.635.455.455.4214,671,100
21 Sep 20215.515.635.475.495.4612,770,900
20 Sep 20215.425.455.335.445.4119,334,400
17 Sep 20215.535.585.435.485.4519,235,100
16 Sep 20215.735.755.455.585.5521,067,900
15 Sep 20215.825.925.785.875.848,109,100
14 Sep 20215.865.945.805.835.8011,492,800
13 Sep 20215.735.905.715.815.7812,010,000
10 Sep 20215.885.885.695.715.6810,561,700
09 Sep 20215.945.965.815.865.839,011,900
08 Sep 20215.965.985.855.925.899,745,400
07 Sep 20216.116.145.955.975.9412,409,500
03 Sep 20216.166.326.156.196.1613,427,100
02 Sep 20216.046.045.956.046.016,745,500
01 Sep 20216.046.085.985.995.967,773,600
31 Aug 20215.966.045.926.025.9910,332,600
30 Aug 20216.066.095.905.945.919,325,900
27 Aug 20215.856.115.816.056.029,331,200
26 Aug 20215.805.905.785.845.816,477,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...