Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,579.45 -72.55 (-0.27%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Kinross Gold Corporation (KGC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 5.0500 | 5.1000 | 4.9800 | 4.9800 | 4.9800 | 10,012,513 |
| 21 Sept 2023 | 5.0900 | 5.1100 | 5.0000 | 5.0000 | 5.0000 | 12,743,800 |
| 20 Sept 2023 | 5.1900 | 5.3000 | 5.1800 | 5.2300 | 5.2300 | 9,024,000 |
| 19 Sept 2023 | 5.2700 | 5.2900 | 5.1300 | 5.1800 | 5.1800 | 9,306,600 |
| 18 Sept 2023 | 5.2000 | 5.2600 | 5.1500 | 5.2500 | 5.2500 | 7,160,400 |
| 15 Sept 2023 | 5.1000 | 5.2000 | 5.0700 | 5.1800 | 5.1800 | 30,753,400 |
| 14 Sept 2023 | 4.9300 | 5.0700 | 4.9200 | 5.0200 | 5.0200 | 11,570,900 |
| 13 Sept 2023 | 4.9200 | 5.0000 | 4.9000 | 4.9200 | 4.9200 | 7,567,300 |
| 12 Sept 2023 | 4.8000 | 4.9300 | 4.7500 | 4.9100 | 4.9100 | 9,774,400 |
| 11 Sept 2023 | 4.8100 | 4.8400 | 4.7500 | 4.8000 | 4.8000 | 9,248,100 |
| 08 Sept 2023 | 4.7400 | 4.8600 | 4.7400 | 4.7700 | 4.7700 | 7,024,500 |
| 07 Sept 2023 | 4.8100 | 4.8300 | 4.7300 | 4.7500 | 4.7500 | 5,621,800 |
| 06 Sept 2023 | 4.8300 | 4.9100 | 4.8100 | 4.8300 | 4.8300 | 8,141,600 |
| 05 Sept 2023 | 4.9500 | 5.0200 | 4.8500 | 4.8600 | 4.8600 | 9,868,300 |
| 01 Sept 2023 | 5.1300 | 5.1800 | 5.0200 | 5.0300 | 5.0300 | 9,535,400 |
| 31 Aug 2023 | 5.1200 | 5.1500 | 5.0200 | 5.0700 | 5.0700 | 8,847,200 |
| 30 Aug 2023 | 5.1400 | 5.1900 | 5.0900 | 5.1200 | 5.1200 | 10,676,500 |
| 29 Aug 2023 | 4.9700 | 5.1100 | 4.9400 | 5.0900 | 5.0900 | 11,152,600 |
| 28 Aug 2023 | 4.8300 | 5.0300 | 4.8200 | 4.9900 | 4.9900 | 11,222,900 |
| 25 Aug 2023 | 4.8900 | 4.9500 | 4.7400 | 4.8100 | 4.8100 | 10,594,000 |
| 24 Aug 2023 | 4.8900 | 4.9900 | 4.8300 | 4.9100 | 4.9100 | 8,352,000 |
| 23 Aug 2023 | 4.8100 | 4.9700 | 4.7900 | 4.9100 | 4.9100 | 8,370,700 |
| 23 Aug 2023 | 0.03 Dividend | |||||
| 22 Aug 2023 | 4.7300 | 4.7800 | 4.6800 | 4.7600 | 4.7300 | 8,414,100 |
| 21 Aug 2023 | 4.6600 | 4.7300 | 4.6200 | 4.7100 | 4.6803 | 6,853,400 |
| 18 Aug 2023 | 4.6600 | 4.6700 | 4.6000 | 4.6200 | 4.5909 | 6,510,500 |
| 17 Aug 2023 | 4.7700 | 4.8200 | 4.6600 | 4.6800 | 4.6505 | 8,483,100 |
| 16 Aug 2023 | 4.7800 | 4.8200 | 4.7000 | 4.7100 | 4.6803 | 8,852,300 |
| 15 Aug 2023 | 4.9500 | 4.9700 | 4.7900 | 4.8100 | 4.7797 | 8,954,400 |
| 14 Aug 2023 | 5.0100 | 5.0300 | 4.9500 | 4.9800 | 4.9486 | 6,271,800 |
| 11 Aug 2023 | 5.0100 | 5.1000 | 5.0100 | 5.0800 | 5.0480 | 7,022,900 |
| 10 Aug 2023 | 5.0800 | 5.1300 | 5.0000 | 5.0600 | 5.0281 | 8,969,700 |
| 09 Aug 2023 | 5.0500 | 5.0800 | 4.9900 | 5.0300 | 4.9983 | 10,171,400 |
| 08 Aug 2023 | 4.8200 | 5.0500 | 4.8000 | 5.0200 | 4.9884 | 14,635,800 |
| 07 Aug 2023 | 4.9400 | 4.9800 | 4.8600 | 4.8800 | 4.8492 | 6,563,900 |
| 04 Aug 2023 | 4.8000 | 5.0200 | 4.7700 | 4.9500 | 4.9188 | 16,265,100 |
| 03 Aug 2023 | 4.6800 | 4.8200 | 4.6800 | 4.7100 | 4.6803 | 14,142,900 |
| 02 Aug 2023 | 4.7800 | 4.7800 | 4.5400 | 4.5700 | 4.5412 | 9,017,300 |
| 01 Aug 2023 | 4.8800 | 4.9200 | 4.7600 | 4.7700 | 4.7399 | 6,623,800 |
| 31 Jul 2023 | 4.8900 | 5.0500 | 4.8900 | 4.9800 | 4.9486 | 7,112,000 |
| 28 Jul 2023 | 4.8300 | 4.8700 | 4.7800 | 4.8600 | 4.8294 | 7,309,700 |
| 27 Jul 2023 | 4.8800 | 4.9000 | 4.7500 | 4.7700 | 4.7399 | 11,734,400 |
| 26 Jul 2023 | 4.9900 | 5.0000 | 4.8900 | 4.9400 | 4.9089 | 11,072,000 |
| 25 Jul 2023 | 5.0000 | 5.0400 | 4.9700 | 5.0100 | 4.9784 | 4,596,000 |
| 24 Jul 2023 | 5.0400 | 5.0900 | 4.9300 | 4.9700 | 4.9387 | 6,893,100 |
| 21 Jul 2023 | 5.0000 | 5.0600 | 4.9900 | 5.0300 | 4.9983 | 8,039,000 |
| 20 Jul 2023 | 5.1300 | 5.1500 | 5.0100 | 5.0300 | 4.9983 | 7,004,200 |
| 19 Jul 2023 | 5.1500 | 5.1900 | 5.1100 | 5.1500 | 5.1175 | 6,068,400 |
| 18 Jul 2023 | 5.1600 | 5.2300 | 5.1100 | 5.1800 | 5.1474 | 8,398,100 |
| 17 Jul 2023 | 5.0200 | 5.1100 | 5.0000 | 5.0800 | 5.0480 | 6,099,500 |
| 14 Jul 2023 | 5.1100 | 5.1600 | 5.0500 | 5.0600 | 5.0281 | 7,555,100 |
| 13 Jul 2023 | 5.1100 | 5.1500 | 5.0800 | 5.1200 | 5.0877 | 8,468,600 |
| 12 Jul 2023 | 4.9000 | 5.0900 | 4.8800 | 5.0700 | 5.0380 | 12,048,800 |
| 11 Jul 2023 | 4.8300 | 4.8900 | 4.8000 | 4.8200 | 4.7896 | 7,620,600 |
| 10 Jul 2023 | 4.6000 | 4.8100 | 4.5800 | 4.8100 | 4.7797 | 10,115,900 |
| 07 Jul 2023 | 4.5700 | 4.6300 | 4.5600 | 4.5900 | 4.5611 | 6,576,300 |
| 06 Jul 2023 | 4.7000 | 4.7200 | 4.5400 | 4.5500 | 4.5213 | 8,655,700 |
| 05 Jul 2023 | 4.8100 | 4.8400 | 4.7400 | 4.7500 | 4.7201 | 9,036,200 |
| 03 Jul 2023 | 4.7700 | 4.8500 | 4.7600 | 4.8200 | 4.7896 | 5,193,900 |
| 30 Jun 2023 | 4.8000 | 4.8100 | 4.6100 | 4.7700 | 4.7399 | 15,551,000 |
| 29 Jun 2023 | 4.5700 | 4.8100 | 4.5400 | 4.7800 | 4.7499 | 17,002,800 |
| 28 Jun 2023 | 4.5700 | 4.6600 | 4.5700 | 4.6100 | 4.5809 | 6,781,100 |
| 27 Jun 2023 | 4.6800 | 4.7100 | 4.5600 | 4.6300 | 4.6008 | 8,181,800 |
| 26 Jun 2023 | 4.6500 | 4.6800 | 4.6000 | 4.6500 | 4.6207 | 5,526,900 |
| 23 Jun 2023 | 4.6400 | 4.7500 | 4.5900 | 4.6100 | 4.5809 | 7,254,000 |
| 22 Jun 2023 | 4.5700 | 4.6600 | 4.5600 | 4.6200 | 4.5909 | 7,649,600 |
| 21 Jun 2023 | 4.5900 | 4.6800 | 4.5400 | 4.6600 | 4.6306 | 6,731,500 |
| 20 Jun 2023 | 4.8100 | 4.8200 | 4.6300 | 4.6400 | 4.6108 | 10,454,600 |
| 16 Jun 2023 | 4.9000 | 4.9900 | 4.8400 | 4.8800 | 4.8492 | 31,457,300 |
| 15 Jun 2023 | 4.8300 | 4.8900 | 4.8200 | 4.8700 | 4.8393 | 7,436,000 |
| 14 Jun 2023 | 4.9400 | 4.9600 | 4.8000 | 4.8500 | 4.8194 | 9,961,600 |
| 13 Jun 2023 | 4.9400 | 4.9700 | 4.8400 | 4.8600 | 4.8294 | 10,666,000 |
| 12 Jun 2023 | 4.8300 | 4.8700 | 4.7900 | 4.8400 | 4.8095 | 15,621,500 |
| 09 Jun 2023 | 4.8100 | 4.9200 | 4.7700 | 4.8500 | 4.8194 | 9,345,100 |
| 08 Jun 2023 | 4.7800 | 4.8800 | 4.7700 | 4.8200 | 4.7896 | 12,867,200 |
| 07 Jun 2023 | 4.8300 | 4.9500 | 4.6600 | 4.7000 | 4.6704 | 14,667,200 |
| 06 Jun 2023 | 4.8500 | 4.8600 | 4.7600 | 4.8400 | 4.8095 | 8,229,400 |
| 05 Jun 2023 | 4.8200 | 4.8700 | 4.7900 | 4.8500 | 4.8194 | 5,201,300 |
| 02 Jun 2023 | 4.8900 | 4.9500 | 4.8000 | 4.8500 | 4.8194 | 10,553,200 |
| 01 Jun 2023 | 4.7200 | 4.9500 | 4.7000 | 4.8900 | 4.8592 | 9,148,700 |
| 31 May 2023 | 4.6400 | 4.7900 | 4.6200 | 4.7100 | 4.6803 | 11,967,100 |
| 31 May 2023 | 0.03 Dividend | |||||
| 30 May 2023 | 4.7600 | 4.7700 | 4.6200 | 4.6600 | 4.6008 | 8,183,800 |
| 26 May 2023 | 4.7400 | 4.8000 | 4.7000 | 4.7400 | 4.6798 | 8,642,100 |
| 25 May 2023 | 4.8200 | 4.8400 | 4.6300 | 4.6700 | 4.6107 | 11,594,800 |
| 24 May 2023 | 5.0900 | 5.0900 | 4.8700 | 4.8800 | 4.8180 | 9,519,000 |
| 23 May 2023 | 5.0500 | 5.1300 | 5.0400 | 5.0500 | 4.9859 | 7,251,500 |
| 22 May 2023 | 5.1300 | 5.1900 | 5.1000 | 5.1200 | 5.0550 | 5,540,600 |
| 19 May 2023 | 5.1300 | 5.1700 | 4.9700 | 5.1500 | 5.0846 | 13,510,600 |
| 18 May 2023 | 5.1700 | 5.1900 | 5.0500 | 5.1100 | 5.0451 | 16,124,000 |
| 17 May 2023 | 5.2700 | 5.3000 | 5.2000 | 5.2700 | 5.2031 | 17,831,700 |
| 16 May 2023 | 5.3600 | 5.4200 | 5.2600 | 5.2700 | 5.2031 | 14,802,100 |
| 15 May 2023 | 5.3400 | 5.4400 | 5.3200 | 5.4100 | 5.3413 | 8,774,300 |
| 12 May 2023 | 5.2900 | 5.3600 | 5.2700 | 5.3000 | 5.2327 | 10,950,600 |
| 11 May 2023 | 5.4900 | 5.5500 | 5.3100 | 5.3300 | 5.2623 | 23,831,600 |
| 10 May 2023 | 5.4600 | 5.5700 | 5.3500 | 5.5500 | 5.4795 | 17,085,000 |
| 09 May 2023 | 5.3200 | 5.3600 | 5.3000 | 5.3200 | 5.2524 | 10,793,000 |
| 08 May 2023 | 5.3300 | 5.3600 | 5.2600 | 5.3100 | 5.2426 | 7,139,700 |
| 05 May 2023 | 5.1900 | 5.3600 | 5.1300 | 5.3200 | 5.2524 | 11,342,300 |
| 04 May 2023 | 5.3300 | 5.5000 | 5.2900 | 5.3400 | 5.2722 | 18,766,400 |
| *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.
