Singapore Markets closed

Kinross Gold Corporation (KGC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.6000+0.0800 (+2.27%)
At close: 04:00PM EDT
3.6300 +0.03 (+0.83%)
After hours: 07:55PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20223.54003.65003.54003.60003.600010,154,900
11 Aug 20223.56003.63003.51003.52003.520016,977,700
10 Aug 20223.48003.59003.46003.51003.510016,229,100
09 Aug 20223.50003.52003.37003.45003.450011,233,700
08 Aug 20223.42003.56003.39003.47003.470015,571,600
05 Aug 20223.40003.40003.28003.35003.350024,042,400
04 Aug 20223.40003.55003.36003.48003.480017,480,500
03 Aug 20223.45003.46003.27003.34003.340017,811,800
02 Aug 20223.47003.59003.43003.43003.430020,581,100
01 Aug 20223.41003.50003.41003.45003.450012,667,900
29 Jul 20223.41003.46003.29003.41003.410020,966,000
28 Jul 20223.27003.37003.19003.37003.370034,652,700
27 Jul 20223.14003.24003.10003.23003.230018,599,700
26 Jul 20223.14003.20003.08003.11003.110021,207,200
25 Jul 20223.27003.27003.09003.13003.130023,358,900
22 Jul 20223.31003.44003.24003.25003.250024,626,400
21 Jul 20223.22003.30003.17003.25003.250018,783,000
20 Jul 20223.28003.32003.21003.22003.220015,581,900
19 Jul 20223.26003.33003.21003.28003.280019,994,200
18 Jul 20223.16003.26003.13003.21003.210026,612,600
15 Jul 20223.19003.19003.00003.09003.090020,456,700
14 Jul 20223.22003.22003.04003.13003.130031,103,900
13 Jul 20223.22003.45003.22003.35003.350019,253,300
12 Jul 20223.32003.36003.21003.26003.260013,020,600
11 Jul 20223.31003.42003.27003.33003.330010,659,100
08 Jul 20223.38003.42003.29003.35003.350017,221,400
07 Jul 20223.36003.47003.33003.39003.390017,251,100
06 Jul 20223.38003.39003.22003.34003.340021,130,000
05 Jul 20223.59003.62003.26003.35003.350030,951,100
01 Jul 20223.55003.73003.50003.70003.700018,042,900
30 Jun 20223.71003.74003.55003.58003.580018,856,200
29 Jun 20223.84003.84003.67003.75003.750017,529,800
28 Jun 20224.11004.14003.80003.81003.810025,378,000
27 Jun 20224.04004.10003.95004.10004.100016,031,100
24 Jun 20223.97004.02003.83004.00004.000022,175,600
23 Jun 20224.17004.20003.95003.97003.970025,679,700
22 Jun 20224.21004.33004.15004.18004.180017,801,300
21 Jun 20224.06004.30004.05004.20004.200025,324,200
17 Jun 20224.12004.22004.01004.10004.100097,181,600
16 Jun 20224.06004.21003.96004.14004.140044,738,800
15 Jun 20224.13004.25003.99004.13004.130041,163,600
14 Jun 20224.26004.26003.99004.08004.080037,844,900
13 Jun 20224.41004.47004.23004.24004.240040,680,800
10 Jun 20224.24004.57004.18004.53004.530016,382,000
09 Jun 20224.46004.47004.32004.32004.320016,936,200
08 Jun 20224.49004.54004.43004.50004.500013,054,400
07 Jun 20224.45004.52004.42004.51004.51007,595,600
06 Jun 20224.61004.61004.42004.48004.480013,752,300
03 Jun 20224.63004.68004.52004.55004.550018,687,300
02 Jun 20224.49004.73004.49004.69004.690014,334,000
01 Jun 20224.52004.53004.38004.43004.430011,392,500
31 May 20224.53004.63004.44004.50004.500015,268,100
27 May 20224.65004.67004.53004.55004.550010,912,100
26 May 20224.56004.64004.52004.59004.590014,217,900
25 May 20224.53004.64004.50004.58004.580018,553,700
24 May 20224.51004.65004.49004.62004.620014,454,200
23 May 20224.60004.64004.46004.51004.51007,998,600
20 May 20224.55004.60004.39004.50004.500015,195,900
19 May 20224.41004.56004.38004.51004.510022,587,700
18 May 20224.31004.39004.23004.30004.300020,115,300
17 May 20224.36004.43004.28004.37004.370015,930,100
16 May 20224.15004.33004.15004.28004.280018,825,200
13 May 20224.03004.17003.92004.16004.160032,328,700
12 May 20224.23004.24003.94004.06004.060029,166,800
11 May 20224.58004.64004.26004.32004.320030,000,400
10 May 20224.64004.67004.45004.57004.570026,212,300
09 May 20224.77004.81004.55004.59004.590022,183,100
06 May 20224.96004.99004.86004.92004.920015,572,900
05 May 20225.21005.21004.90005.00005.000020,758,000
04 May 20225.05005.19004.97005.18005.180016,669,500
03 May 20225.00005.13004.97005.05005.050015,419,300
02 May 20224.98005.00004.83004.98004.980020,493,400
29 Apr 20225.19005.26005.06005.08005.080016,401,500
28 Apr 20225.06005.14005.01005.13005.130016,535,400
27 Apr 20225.10005.20005.03005.05005.050016,595,500
26 Apr 20225.33005.34005.06005.08005.080018,048,600
25 Apr 20225.30005.41005.22005.32005.320023,539,900
22 Apr 20225.62005.68005.45005.49005.490028,994,100
21 Apr 20225.97005.97005.65005.72005.720026,104,700
20 Apr 20226.00006.04005.80006.00006.000019,892,000
19 Apr 20226.05006.13005.96006.05006.050015,576,000
18 Apr 20226.18006.27006.09006.09006.090014,010,300
14 Apr 20226.12006.18006.01006.14006.140012,625,900
13 Apr 20226.20006.24006.10006.14006.140015,390,100
12 Apr 20226.22006.29006.11006.13006.130023,777,000
11 Apr 20226.28006.34006.07006.11006.110018,769,500
08 Apr 20226.04006.23005.99006.21006.210021,388,000
07 Apr 20225.88006.04005.80005.95005.950027,370,000
06 Apr 20225.88005.89005.70005.86005.860020,103,000
05 Apr 20226.09006.22005.78005.86005.860026,142,300
04 Apr 20226.05006.18005.93006.02006.020013,762,200
01 Apr 20225.84006.05005.82006.02006.020012,407,500
31 Mar 20225.91005.99005.81005.88005.880017,336,400
30 Mar 20225.75005.95005.75005.92005.920020,693,000
29 Mar 20225.52005.79005.47005.76005.760021,126,700
28 Mar 20225.65005.70005.56005.59005.590011,232,700
25 Mar 20225.64005.74005.60005.73005.730012,325,500
24 Mar 20225.73005.75005.63005.66005.660015,147,900
23 Mar 20225.72005.74005.63005.68005.680015,775,400
22 Mar 20225.69005.71005.58005.66005.660014,740,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...