Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,797.04 -251.32 (-0.87%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Kinross Gold Corporation (KGC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 4.6500 | 4.6700 | 4.5300 | 4.5500 | 4.5500 | 10,910,000 |
| 26 May 2022 | 4.5600 | 4.6400 | 4.5200 | 4.5900 | 4.5900 | 14,217,900 |
| 25 May 2022 | 4.5300 | 4.6400 | 4.5000 | 4.5800 | 4.5800 | 18,553,700 |
| 24 May 2022 | 4.5100 | 4.6500 | 4.4900 | 4.6200 | 4.6200 | 14,454,200 |
| 23 May 2022 | 4.6000 | 4.6400 | 4.4600 | 4.5100 | 4.5100 | 7,998,600 |
| 20 May 2022 | 4.5500 | 4.6000 | 4.3900 | 4.5000 | 4.5000 | 15,193,700 |
| 19 May 2022 | 4.4100 | 4.5600 | 4.3800 | 4.5100 | 4.5100 | 22,587,700 |
| 18 May 2022 | 4.3100 | 4.3900 | 4.2300 | 4.3000 | 4.3000 | 20,115,300 |
| 17 May 2022 | 4.3600 | 4.4300 | 4.2800 | 4.3700 | 4.3700 | 15,930,100 |
| 16 May 2022 | 4.1500 | 4.3300 | 4.1500 | 4.2800 | 4.2800 | 18,825,200 |
| 13 May 2022 | 4.0300 | 4.1700 | 3.9200 | 4.1600 | 4.1600 | 32,328,400 |
| 12 May 2022 | 4.2300 | 4.2400 | 3.9400 | 4.0600 | 4.0600 | 29,166,800 |
| 11 May 2022 | 4.5800 | 4.6400 | 4.2600 | 4.3200 | 4.3200 | 30,000,400 |
| 10 May 2022 | 4.6400 | 4.6700 | 4.4500 | 4.5700 | 4.5700 | 26,212,300 |
| 09 May 2022 | 4.7700 | 4.8100 | 4.5500 | 4.5900 | 4.5900 | 22,183,100 |
| 06 May 2022 | 4.9600 | 4.9900 | 4.8600 | 4.9200 | 4.9200 | 15,562,400 |
| 05 May 2022 | 5.2100 | 5.2100 | 4.9000 | 5.0000 | 5.0000 | 20,758,000 |
| 04 May 2022 | 5.0500 | 5.1900 | 4.9700 | 5.1800 | 5.1800 | 16,669,500 |
| 03 May 2022 | 5.0000 | 5.1300 | 4.9700 | 5.0500 | 5.0500 | 15,419,300 |
| 02 May 2022 | 4.9800 | 5.0000 | 4.8300 | 4.9800 | 4.9800 | 20,493,400 |
| 29 Apr 2022 | 5.1900 | 5.2600 | 5.0600 | 5.0800 | 5.0800 | 16,400,800 |
| 28 Apr 2022 | 5.0600 | 5.1400 | 5.0100 | 5.1300 | 5.1300 | 16,535,400 |
| 27 Apr 2022 | 5.1000 | 5.2000 | 5.0300 | 5.0500 | 5.0500 | 16,595,500 |
| 26 Apr 2022 | 5.3300 | 5.3400 | 5.0600 | 5.0800 | 5.0800 | 18,048,600 |
| 25 Apr 2022 | 5.3000 | 5.4100 | 5.2200 | 5.3200 | 5.3200 | 23,539,900 |
| 22 Apr 2022 | 5.6200 | 5.6800 | 5.4500 | 5.4900 | 5.4900 | 28,994,100 |
| 21 Apr 2022 | 5.9700 | 5.9700 | 5.6500 | 5.7200 | 5.7200 | 26,104,700 |
| 20 Apr 2022 | 6.0000 | 6.0400 | 5.8000 | 6.0000 | 6.0000 | 19,892,000 |
| 19 Apr 2022 | 6.0500 | 6.1300 | 5.9600 | 6.0500 | 6.0500 | 15,576,000 |
| 18 Apr 2022 | 6.1800 | 6.2700 | 6.0900 | 6.0900 | 6.0900 | 14,010,300 |
| 14 Apr 2022 | 6.1200 | 6.1800 | 6.0100 | 6.1400 | 6.1400 | 12,625,900 |
| 13 Apr 2022 | 6.2000 | 6.2400 | 6.1000 | 6.1400 | 6.1400 | 15,390,100 |
| 12 Apr 2022 | 6.2200 | 6.2900 | 6.1100 | 6.1300 | 6.1300 | 23,777,000 |
| 11 Apr 2022 | 6.2800 | 6.3400 | 6.0700 | 6.1100 | 6.1100 | 18,769,500 |
| 08 Apr 2022 | 6.0400 | 6.2300 | 5.9900 | 6.2100 | 6.2100 | 21,388,000 |
| 07 Apr 2022 | 5.8800 | 6.0400 | 5.8000 | 5.9500 | 5.9500 | 27,370,000 |
| 06 Apr 2022 | 5.8800 | 5.8900 | 5.7000 | 5.8600 | 5.8600 | 20,103,000 |
| 05 Apr 2022 | 6.0900 | 6.2200 | 5.7800 | 5.8600 | 5.8600 | 26,142,300 |
| 04 Apr 2022 | 6.0500 | 6.1800 | 5.9300 | 6.0200 | 6.0200 | 13,762,200 |
| 01 Apr 2022 | 5.8400 | 6.0500 | 5.8200 | 6.0200 | 6.0200 | 12,407,500 |
| 31 Mar 2022 | 5.9100 | 5.9900 | 5.8100 | 5.8800 | 5.8800 | 17,336,400 |
| 30 Mar 2022 | 5.7500 | 5.9500 | 5.7500 | 5.9200 | 5.9200 | 20,693,000 |
| 29 Mar 2022 | 5.5200 | 5.7900 | 5.4700 | 5.7600 | 5.7600 | 21,126,700 |
| 28 Mar 2022 | 5.6500 | 5.7000 | 5.5600 | 5.5900 | 5.5900 | 11,232,700 |
| 25 Mar 2022 | 5.6400 | 5.7400 | 5.6000 | 5.7300 | 5.7300 | 12,325,500 |
| 24 Mar 2022 | 5.7300 | 5.7500 | 5.6300 | 5.6600 | 5.6600 | 15,147,900 |
| 23 Mar 2022 | 5.7200 | 5.7400 | 5.6300 | 5.6800 | 5.6800 | 15,775,400 |
| 22 Mar 2022 | 5.6900 | 5.7100 | 5.5800 | 5.6600 | 5.6600 | 14,740,100 |
| 21 Mar 2022 | 5.5900 | 5.8200 | 5.5800 | 5.7100 | 5.7100 | 13,617,400 |
| 18 Mar 2022 | 5.6200 | 5.6700 | 5.5300 | 5.5800 | 5.5800 | 32,034,600 |
| 17 Mar 2022 | 5.5800 | 5.8000 | 5.5800 | 5.6800 | 5.6800 | 16,771,900 |
| 16 Mar 2022 | 5.4000 | 5.5300 | 5.3500 | 5.5200 | 5.5200 | 18,822,400 |
| 15 Mar 2022 | 5.1700 | 5.4600 | 5.1300 | 5.3900 | 5.3900 | 23,221,900 |
| 14 Mar 2022 | 5.5700 | 5.5900 | 5.2100 | 5.3000 | 5.3000 | 26,869,200 |
| 11 Mar 2022 | 5.5400 | 5.7000 | 5.5200 | 5.6300 | 5.6300 | 17,406,600 |
| 10 Mar 2022 | 5.6500 | 5.7700 | 5.6100 | 5.6900 | 5.6900 | 20,146,900 |
| 09 Mar 2022 | 5.3700 | 5.6400 | 5.3400 | 5.6100 | 5.6100 | 22,827,300 |
| 08 Mar 2022 | 5.5200 | 5.8100 | 5.4700 | 5.6000 | 5.6000 | 47,218,500 |
| 08 Mar 2022 | 0.03 Dividend | |||||
| 07 Mar 2022 | 5.4100 | 5.5600 | 5.3300 | 5.5000 | 5.4700 | 31,206,700 |
| 04 Mar 2022 | 5.2000 | 5.5300 | 5.2000 | 5.4800 | 5.4501 | 26,895,700 |
| 03 Mar 2022 | 5.0900 | 5.3500 | 5.0800 | 5.2900 | 5.2611 | 37,193,200 |
| 02 Mar 2022 | 5.1000 | 5.4700 | 5.0900 | 5.4500 | 5.4203 | 28,846,500 |
| 01 Mar 2022 | 5.0500 | 5.2100 | 5.0300 | 5.1900 | 5.1617 | 31,312,700 |
| 28 Feb 2022 | 5.4300 | 5.4800 | 5.0000 | 5.0100 | 4.9827 | 55,683,200 |
| 25 Feb 2022 | 5.2600 | 5.5900 | 5.2200 | 5.5300 | 5.4998 | 25,144,100 |
| 24 Feb 2022 | 5.6300 | 5.6300 | 5.2000 | 5.3200 | 5.2910 | 42,933,700 |
| 23 Feb 2022 | 5.5200 | 5.6300 | 5.4500 | 5.5000 | 5.4700 | 22,077,000 |
| 22 Feb 2022 | 5.8200 | 5.8500 | 5.4600 | 5.5100 | 5.4799 | 30,516,200 |
| 18 Feb 2022 | 5.8200 | 5.9800 | 5.7800 | 5.8200 | 5.7883 | 27,936,800 |
| 17 Feb 2022 | 5.8700 | 5.9900 | 5.5900 | 5.8100 | 5.7783 | 46,617,100 |
| 16 Feb 2022 | 5.7700 | 5.9200 | 5.7700 | 5.8600 | 5.8280 | 20,401,500 |
| 15 Feb 2022 | 5.5900 | 5.7500 | 5.5500 | 5.7200 | 5.6888 | 15,764,400 |
| 14 Feb 2022 | 5.7400 | 5.8300 | 5.6500 | 5.7400 | 5.7087 | 21,649,600 |
| 11 Feb 2022 | 5.4700 | 5.7900 | 5.4500 | 5.7100 | 5.6789 | 29,252,200 |
| 10 Feb 2022 | 5.6000 | 5.7100 | 5.4100 | 5.4500 | 5.4203 | 19,496,800 |
| 09 Feb 2022 | 5.7100 | 5.7400 | 5.6400 | 5.6500 | 5.6192 | 10,177,300 |
| 08 Feb 2022 | 5.5400 | 5.6800 | 5.5200 | 5.6700 | 5.6391 | 14,053,200 |
| 07 Feb 2022 | 5.4900 | 5.5900 | 5.4200 | 5.5400 | 5.5098 | 14,482,700 |
| 04 Feb 2022 | 5.3600 | 5.4900 | 5.3500 | 5.4000 | 5.3705 | 11,492,500 |
| 03 Feb 2022 | 5.4400 | 5.4800 | 5.3400 | 5.3800 | 5.3507 | 13,340,600 |
| 02 Feb 2022 | 5.5000 | 5.6000 | 5.4000 | 5.4900 | 5.4601 | 23,133,700 |
| 01 Feb 2022 | 5.4500 | 5.5300 | 5.3800 | 5.4700 | 5.4402 | 9,740,700 |
| 31 Jan 2022 | 5.3000 | 5.4200 | 5.2600 | 5.4000 | 5.3705 | 15,599,600 |
| 28 Jan 2022 | 5.3000 | 5.3000 | 5.1500 | 5.2500 | 5.2214 | 16,378,800 |
| 27 Jan 2022 | 5.3700 | 5.5000 | 5.3100 | 5.3100 | 5.2810 | 17,987,000 |
| 26 Jan 2022 | 5.6700 | 5.7000 | 5.4000 | 5.4600 | 5.4302 | 24,485,500 |
| 25 Jan 2022 | 5.5400 | 5.6600 | 5.4700 | 5.6500 | 5.6192 | 20,227,800 |
| 24 Jan 2022 | 5.5500 | 5.6400 | 5.3800 | 5.6200 | 5.5893 | 28,221,500 |
| 21 Jan 2022 | 5.8100 | 5.8600 | 5.6100 | 5.6500 | 5.6192 | 20,030,000 |
| 20 Jan 2022 | 5.9600 | 5.9900 | 5.8000 | 5.8100 | 5.7783 | 19,415,400 |
| 19 Jan 2022 | 5.5800 | 6.0000 | 5.5300 | 5.9100 | 5.8778 | 30,140,200 |
| 18 Jan 2022 | 5.5800 | 5.6200 | 5.4200 | 5.4800 | 5.4501 | 21,013,400 |
| 14 Jan 2022 | 5.6900 | 5.6900 | 5.5300 | 5.5900 | 5.5595 | 11,372,500 |
| 13 Jan 2022 | 5.7500 | 5.8100 | 5.6600 | 5.6700 | 5.6391 | 10,462,300 |
| 12 Jan 2022 | 5.6700 | 5.7800 | 5.6500 | 5.7800 | 5.7485 | 13,859,300 |
| 11 Jan 2022 | 5.5400 | 5.6800 | 5.5200 | 5.6800 | 5.6490 | 11,691,500 |
| 10 Jan 2022 | 5.4000 | 5.5600 | 5.3400 | 5.5500 | 5.5197 | 14,051,800 |
| 07 Jan 2022 | 5.4400 | 5.4800 | 5.3600 | 5.4500 | 5.4203 | 13,045,500 |
| 06 Jan 2022 | 5.5100 | 5.5300 | 5.3500 | 5.3600 | 5.3308 | 22,254,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
