Singapore markets close in 3 hours 32 minutes
Straits Times Index
3,385.57 +1.28 (+0.04%) Nikkei
27,702.73 +193.27 (+0.70%) Hang Seng
21,139.59 -520.88 (-2.40%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
22,854.04 -532.36 (-2.28%) CMC Crypto 200
523.93 -12.92 (-2.41%)
Kinross Gold Corporation (KGC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 4.4500 | 4.4900 | 4.3500 | 4.3800 | 4.3800 | 17,963,300 |
| 02 Feb 2023 | 4.7700 | 4.8000 | 4.5600 | 4.6000 | 4.6000 | 13,437,800 |
| 01 Feb 2023 | 4.6200 | 4.7800 | 4.5800 | 4.7400 | 4.7400 | 15,537,900 |
| 31 Jan 2023 | 4.6000 | 4.6500 | 4.5600 | 4.6400 | 4.6400 | 13,109,200 |
| 30 Jan 2023 | 4.7300 | 4.7700 | 4.6300 | 4.6300 | 4.6300 | 12,475,300 |
| 27 Jan 2023 | 4.8100 | 4.8200 | 4.7200 | 4.7900 | 4.7900 | 10,817,900 |
| 26 Jan 2023 | 4.8600 | 4.9000 | 4.7700 | 4.8500 | 4.8500 | 10,681,700 |
| 25 Jan 2023 | 4.7800 | 4.8900 | 4.7600 | 4.8800 | 4.8800 | 12,111,000 |
| 24 Jan 2023 | 4.7200 | 4.8200 | 4.5000 | 4.8200 | 4.8200 | 15,455,500 |
| 23 Jan 2023 | 4.6900 | 4.7500 | 4.6400 | 4.7400 | 4.7400 | 13,875,600 |
| 20 Jan 2023 | 4.6600 | 4.7500 | 4.6300 | 4.7200 | 4.7200 | 10,962,400 |
| 19 Jan 2023 | 4.5300 | 4.7100 | 4.4900 | 4.6900 | 4.6900 | 14,212,900 |
| 18 Jan 2023 | 4.6900 | 4.7300 | 4.5600 | 4.5600 | 4.5600 | 11,003,200 |
| 17 Jan 2023 | 4.7400 | 4.7500 | 4.5900 | 4.6100 | 4.6100 | 13,630,000 |
| 13 Jan 2023 | 4.6600 | 4.7800 | 4.6400 | 4.7400 | 4.7400 | 16,619,400 |
| 12 Jan 2023 | 4.6700 | 4.6900 | 4.5500 | 4.6600 | 4.6600 | 17,109,400 |
| 11 Jan 2023 | 4.6200 | 4.6500 | 4.5500 | 4.5600 | 4.5600 | 13,106,900 |
| 10 Jan 2023 | 4.5300 | 4.6200 | 4.5000 | 4.6100 | 4.6100 | 27,662,500 |
| 09 Jan 2023 | 4.6300 | 4.6500 | 4.5100 | 4.5200 | 4.5200 | 13,361,500 |
| 06 Jan 2023 | 4.4700 | 4.5900 | 4.4000 | 4.5700 | 4.5700 | 19,785,000 |
| 05 Jan 2023 | 4.4400 | 4.4600 | 4.3700 | 4.4400 | 4.4400 | 17,782,200 |
| 04 Jan 2023 | 4.3600 | 4.5600 | 4.3400 | 4.5300 | 4.5300 | 27,465,900 |
| 03 Jan 2023 | 4.1500 | 4.3700 | 4.1500 | 4.2700 | 4.2700 | 16,253,200 |
| 30 Dec 2022 | 4.1300 | 4.1400 | 4.0400 | 4.0900 | 4.0900 | 6,778,000 |
| 29 Dec 2022 | 4.1200 | 4.1800 | 4.1200 | 4.1400 | 4.1400 | 7,609,900 |
| 28 Dec 2022 | 4.2000 | 4.2300 | 4.0700 | 4.1000 | 4.1000 | 9,117,300 |
| 27 Dec 2022 | 4.1900 | 4.2900 | 4.1600 | 4.2400 | 4.2400 | 10,938,900 |
| 23 Dec 2022 | 4.1600 | 4.2200 | 4.0800 | 4.1700 | 4.1700 | 8,377,900 |
| 22 Dec 2022 | 4.1700 | 4.1700 | 4.0400 | 4.1500 | 4.1500 | 11,510,400 |
| 21 Dec 2022 | 4.2400 | 4.2600 | 4.2000 | 4.2200 | 4.2200 | 10,061,400 |
| 20 Dec 2022 | 4.1100 | 4.2300 | 4.1000 | 4.1900 | 4.1900 | 12,597,600 |
| 19 Dec 2022 | 4.1200 | 4.1400 | 4.0200 | 4.0300 | 4.0300 | 9,444,300 |
| 16 Dec 2022 | 4.0800 | 4.1400 | 4.0300 | 4.0900 | 4.0900 | 23,270,400 |
| 15 Dec 2022 | 4.1700 | 4.2000 | 4.0600 | 4.0700 | 4.0700 | 17,939,600 |
| 14 Dec 2022 | 4.3200 | 4.3400 | 4.1900 | 4.2700 | 4.2700 | 13,339,900 |
| 13 Dec 2022 | 4.4100 | 4.4900 | 4.2800 | 4.3400 | 4.3400 | 14,623,900 |
| 12 Dec 2022 | 4.1800 | 4.2500 | 4.1200 | 4.2500 | 4.2500 | 15,513,200 |
| 09 Dec 2022 | 4.2500 | 4.3800 | 4.2100 | 4.2100 | 4.2100 | 11,756,000 |
| 08 Dec 2022 | 4.2700 | 4.3300 | 4.2000 | 4.2600 | 4.2600 | 14,937,700 |
| 07 Dec 2022 | 4.1900 | 4.3500 | 4.1900 | 4.2400 | 4.2400 | 14,874,200 |
| 06 Dec 2022 | 4.2400 | 4.2800 | 4.1100 | 4.1500 | 4.1500 | 13,548,000 |
| 05 Dec 2022 | 4.3000 | 4.3500 | 4.1900 | 4.2100 | 4.2100 | 16,282,400 |
| 02 Dec 2022 | 4.3000 | 4.3800 | 4.2400 | 4.3400 | 4.3400 | 13,441,900 |
| 01 Dec 2022 | 4.2400 | 4.4400 | 4.2000 | 4.3800 | 4.3800 | 33,127,200 |
| 30 Nov 2022 | 4.0700 | 4.1800 | 3.9800 | 4.1300 | 4.1300 | 20,706,100 |
| 30 Nov 2022 | 0.03 Dividend | |||||
| 29 Nov 2022 | 4.0000 | 4.0800 | 3.9600 | 4.0200 | 3.9900 | 13,383,500 |
| 28 Nov 2022 | 4.1400 | 4.1400 | 3.9300 | 3.9500 | 3.9205 | 14,338,200 |
| 25 Nov 2022 | 4.2100 | 4.2400 | 4.1100 | 4.1200 | 4.0893 | 7,598,900 |
| 23 Nov 2022 | 4.1700 | 4.2100 | 4.0900 | 4.1800 | 4.1488 | 16,755,200 |
| 22 Nov 2022 | 4.1000 | 4.2800 | 4.1000 | 4.2200 | 4.1885 | 16,078,300 |
| 21 Nov 2022 | 4.1000 | 4.1000 | 3.9900 | 4.0500 | 4.0198 | 13,296,600 |
| 18 Nov 2022 | 4.0900 | 4.1200 | 4.0200 | 4.1000 | 4.0694 | 14,028,300 |
| 17 Nov 2022 | 4.0500 | 4.1100 | 4.0000 | 4.0800 | 4.0496 | 14,769,000 |
| 16 Nov 2022 | 4.1300 | 4.2200 | 4.1200 | 4.1300 | 4.0992 | 14,612,700 |
| 15 Nov 2022 | 4.2700 | 4.3000 | 4.1300 | 4.1700 | 4.1389 | 26,831,000 |
| 14 Nov 2022 | 4.2500 | 4.3200 | 4.2000 | 4.2200 | 4.1885 | 17,551,800 |
| 11 Nov 2022 | 4.2500 | 4.3200 | 4.1500 | 4.3100 | 4.2778 | 28,107,100 |
| 10 Nov 2022 | 4.2800 | 4.4600 | 4.0500 | 4.2300 | 4.1984 | 32,487,700 |
| 09 Nov 2022 | 4.1400 | 4.2800 | 4.0600 | 4.0700 | 4.0396 | 23,293,900 |
| 08 Nov 2022 | 3.8900 | 4.2300 | 3.8600 | 4.1800 | 4.1488 | 42,543,800 |
| 07 Nov 2022 | 3.9000 | 3.9500 | 3.8200 | 3.8900 | 3.8610 | 16,283,000 |
| 04 Nov 2022 | 3.5400 | 3.9000 | 3.5400 | 3.8600 | 3.8312 | 40,536,200 |
| 03 Nov 2022 | 3.4800 | 3.5100 | 3.3700 | 3.3800 | 3.3548 | 19,854,700 |
| 02 Nov 2022 | 3.7500 | 3.7900 | 3.4900 | 3.5100 | 3.4838 | 20,609,500 |
| 01 Nov 2022 | 3.7400 | 3.8000 | 3.7200 | 3.7300 | 3.7022 | 11,314,600 |
| 31 Oct 2022 | 3.6100 | 3.6800 | 3.5800 | 3.6300 | 3.6029 | 10,172,500 |
| 28 Oct 2022 | 3.6200 | 3.6700 | 3.5800 | 3.6600 | 3.6327 | 13,950,500 |
| 27 Oct 2022 | 3.7200 | 3.7900 | 3.6600 | 3.6800 | 3.6525 | 14,425,400 |
| 26 Oct 2022 | 3.6500 | 3.7900 | 3.6500 | 3.7200 | 3.6922 | 18,435,200 |
| 25 Oct 2022 | 3.5500 | 3.6400 | 3.5500 | 3.6100 | 3.5831 | 13,593,400 |
| 24 Oct 2022 | 3.5300 | 3.5500 | 3.4700 | 3.5400 | 3.5136 | 13,360,300 |
| 21 Oct 2022 | 3.4100 | 3.6200 | 3.4000 | 3.5800 | 3.5533 | 18,718,000 |
| 20 Oct 2022 | 3.3300 | 3.5100 | 3.3300 | 3.4100 | 3.3846 | 19,974,400 |
| 19 Oct 2022 | 3.3600 | 3.4000 | 3.3000 | 3.3400 | 3.3151 | 16,587,400 |
| 18 Oct 2022 | 3.4500 | 3.4900 | 3.3600 | 3.4300 | 3.4044 | 17,414,000 |
| 17 Oct 2022 | 3.4600 | 3.4900 | 3.4000 | 3.4200 | 3.3945 | 14,349,900 |
| 14 Oct 2022 | 3.5100 | 3.5400 | 3.3400 | 3.3500 | 3.3250 | 15,036,700 |
| 13 Oct 2022 | 3.5200 | 3.5600 | 3.3300 | 3.5500 | 3.5235 | 24,271,700 |
| 12 Oct 2022 | 3.6400 | 3.7400 | 3.5800 | 3.6400 | 3.6128 | 13,317,500 |
| 11 Oct 2022 | 3.6700 | 3.7400 | 3.5800 | 3.6500 | 3.6228 | 15,755,400 |
| 10 Oct 2022 | 3.6900 | 3.8200 | 3.6500 | 3.6700 | 3.6426 | 11,313,900 |
| 07 Oct 2022 | 3.8100 | 3.8800 | 3.7300 | 3.7400 | 3.7121 | 18,314,400 |
| 06 Oct 2022 | 3.8900 | 3.9600 | 3.8100 | 3.9000 | 3.8709 | 17,714,800 |
| 05 Oct 2022 | 3.8900 | 3.9300 | 3.7900 | 3.9300 | 3.9007 | 21,590,100 |
| 04 Oct 2022 | 4.0400 | 4.0700 | 3.9600 | 4.0100 | 3.9801 | 21,402,500 |
| 03 Oct 2022 | 3.8500 | 3.9800 | 3.8400 | 3.9500 | 3.9205 | 22,472,900 |
| 30 Sept 2022 | 3.6300 | 3.8500 | 3.5700 | 3.7600 | 3.7319 | 27,657,000 |
| 29 Sept 2022 | 3.4800 | 3.6200 | 3.4800 | 3.5900 | 3.5632 | 19,943,100 |
| 28 Sept 2022 | 3.3700 | 3.5700 | 3.3200 | 3.5200 | 3.4937 | 28,944,000 |
| 27 Sept 2022 | 3.3400 | 3.4200 | 3.2700 | 3.2800 | 3.2555 | 16,534,100 |
| 26 Sept 2022 | 3.2700 | 3.3700 | 3.1800 | 3.2500 | 3.2257 | 20,632,800 |
| 23 Sept 2022 | 3.4200 | 3.4300 | 3.2500 | 3.3100 | 3.2853 | 18,449,200 |
| 22 Sept 2022 | 3.5600 | 3.6500 | 3.4900 | 3.5500 | 3.5235 | 18,162,400 |
| 21 Sept 2022 | 3.5300 | 3.6700 | 3.4700 | 3.5400 | 3.5136 | 21,269,300 |
| 20 Sept 2022 | 3.5500 | 3.5800 | 3.4800 | 3.5100 | 3.4838 | 15,465,800 |
| 19 Sept 2022 | 3.2900 | 3.6700 | 3.2400 | 3.6400 | 3.6128 | 40,234,500 |
| 16 Sept 2022 | 3.2500 | 3.3900 | 3.1700 | 3.2900 | 3.2654 | 21,956,100 |
| 15 Sept 2022 | 3.3400 | 3.4300 | 3.2600 | 3.3000 | 3.2754 | 14,523,900 |
| 14 Sept 2022 | 3.4100 | 3.4900 | 3.3800 | 3.3800 | 3.3548 | 8,372,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
