Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,979.94 +2,273.19 (+3.68%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Kinross Gold Corporation (KGC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 6.49 | 6.82 | 6.47 | 6.77 | 6.77 | 26,441,600 |
| 18 Apr 2024 | 6.49 | 6.55 | 6.40 | 6.51 | 6.51 | 16,421,000 |
| 17 Apr 2024 | 6.33 | 6.52 | 6.31 | 6.42 | 6.42 | 17,453,800 |
| 16 Apr 2024 | 6.30 | 6.40 | 6.20 | 6.31 | 6.31 | 19,376,400 |
| 15 Apr 2024 | 6.45 | 6.48 | 6.24 | 6.41 | 6.41 | 20,157,400 |
| 12 Apr 2024 | 6.55 | 6.81 | 6.33 | 6.38 | 6.38 | 27,385,400 |
| 11 Apr 2024 | 6.45 | 6.50 | 6.33 | 6.48 | 6.48 | 12,559,100 |
| 10 Apr 2024 | 6.26 | 6.45 | 6.22 | 6.38 | 6.38 | 17,115,200 |
| 09 Apr 2024 | 6.55 | 6.57 | 6.40 | 6.46 | 6.46 | 20,188,700 |
| 08 Apr 2024 | 6.45 | 6.56 | 6.33 | 6.40 | 6.40 | 21,104,600 |
| 05 Apr 2024 | 6.29 | 6.52 | 6.23 | 6.40 | 6.40 | 24,121,200 |
| 04 Apr 2024 | 6.37 | 6.39 | 6.28 | 6.28 | 6.28 | 15,564,200 |
| 03 Apr 2024 | 6.24 | 6.46 | 6.22 | 6.41 | 6.41 | 15,108,900 |
| 02 Apr 2024 | 6.19 | 6.29 | 6.16 | 6.27 | 6.27 | 15,819,500 |
| 01 Apr 2024 | 6.27 | 6.30 | 6.13 | 6.16 | 6.16 | 16,750,600 |
| 28 Mar 2024 | 5.95 | 6.15 | 5.93 | 6.13 | 6.13 | 18,015,700 |
| 27 Mar 2024 | 5.72 | 5.89 | 5.71 | 5.88 | 5.88 | 10,470,700 |
| 26 Mar 2024 | 5.76 | 5.82 | 5.67 | 5.70 | 5.70 | 11,922,600 |
| 25 Mar 2024 | 5.70 | 5.81 | 5.68 | 5.69 | 5.69 | 9,126,100 |
| 22 Mar 2024 | 5.67 | 5.81 | 5.64 | 5.65 | 5.65 | 10,254,800 |
| 21 Mar 2024 | 5.92 | 5.96 | 5.65 | 5.72 | 5.72 | 17,849,400 |
| 20 Mar 2024 | 5.48 | 5.82 | 5.44 | 5.79 | 5.79 | 16,493,300 |
| 19 Mar 2024 | 5.59 | 5.61 | 5.50 | 5.52 | 5.52 | 10,617,700 |
| 18 Mar 2024 | 5.65 | 5.70 | 5.62 | 5.66 | 5.66 | 8,646,600 |
| 15 Mar 2024 | 5.62 | 5.71 | 5.60 | 5.67 | 5.67 | 23,419,100 |
| 14 Mar 2024 | 5.63 | 5.69 | 5.59 | 5.63 | 5.63 | 13,026,500 |
| 13 Mar 2024 | 5.50 | 5.75 | 5.49 | 5.71 | 5.71 | 16,400,800 |
| 12 Mar 2024 | 5.45 | 5.49 | 5.36 | 5.48 | 5.48 | 15,917,500 |
| 11 Mar 2024 | 5.36 | 5.62 | 5.34 | 5.58 | 5.58 | 21,638,300 |
| 08 Mar 2024 | 5.46 | 5.49 | 5.32 | 5.37 | 5.37 | 16,080,300 |
| 07 Mar 2024 | 5.41 | 5.47 | 5.38 | 5.42 | 5.42 | 13,805,900 |
| 06 Mar 2024 | 5.26 | 5.41 | 5.24 | 5.33 | 5.33 | 23,944,800 |
| 05 Mar 2024 | 5.43 | 5.53 | 5.18 | 5.19 | 5.19 | 33,652,000 |
| 05 Mar 2024 | 0.03 Dividend | |||||
| 04 Mar 2024 | 5.17 | 5.37 | 5.14 | 5.37 | 5.34 | 22,665,500 |
| 01 Mar 2024 | 4.95 | 5.08 | 4.88 | 5.08 | 5.05 | 21,105,800 |
| 29 Feb 2024 | 4.87 | 4.95 | 4.83 | 4.90 | 4.87 | 9,296,500 |
| 28 Feb 2024 | 4.83 | 4.85 | 4.75 | 4.78 | 4.75 | 8,339,500 |
| 27 Feb 2024 | 4.94 | 4.97 | 4.85 | 4.86 | 4.83 | 11,399,400 |
| 26 Feb 2024 | 4.91 | 4.96 | 4.88 | 4.92 | 4.89 | 10,407,500 |
| 23 Feb 2024 | 4.94 | 5.02 | 4.87 | 4.98 | 4.95 | 9,920,300 |
| 22 Feb 2024 | 4.94 | 5.00 | 4.88 | 4.93 | 4.90 | 11,383,400 |
| 21 Feb 2024 | 5.05 | 5.07 | 4.92 | 4.96 | 4.93 | 9,763,700 |
| 20 Feb 2024 | 5.10 | 5.18 | 5.06 | 5.07 | 5.04 | 10,355,200 |
| 16 Feb 2024 | 5.08 | 5.19 | 5.05 | 5.07 | 5.04 | 12,787,400 |
| 15 Feb 2024 | 5.11 | 5.35 | 5.11 | 5.13 | 5.10 | 17,859,400 |
| 14 Feb 2024 | 4.95 | 5.00 | 4.92 | 4.99 | 4.96 | 12,394,500 |
| 13 Feb 2024 | 5.06 | 5.07 | 4.89 | 4.96 | 4.93 | 15,460,800 |
| 12 Feb 2024 | 5.17 | 5.25 | 5.11 | 5.21 | 5.18 | 10,543,500 |
| 09 Feb 2024 | 5.30 | 5.34 | 5.15 | 5.16 | 5.13 | 12,486,600 |
| 08 Feb 2024 | 5.33 | 5.39 | 5.32 | 5.32 | 5.29 | 8,444,100 |
| 07 Feb 2024 | 5.44 | 5.46 | 5.37 | 5.39 | 5.36 | 7,069,600 |
| 06 Feb 2024 | 5.43 | 5.48 | 5.37 | 5.43 | 5.40 | 8,164,000 |
| 05 Feb 2024 | 5.41 | 5.44 | 5.33 | 5.40 | 5.37 | 10,810,900 |
| 02 Feb 2024 | 5.59 | 5.59 | 5.44 | 5.50 | 5.47 | 11,840,600 |
| 01 Feb 2024 | 5.56 | 5.80 | 5.56 | 5.75 | 5.72 | 11,260,800 |
| 31 Jan 2024 | 5.56 | 5.67 | 5.50 | 5.51 | 5.48 | 11,543,700 |
| 30 Jan 2024 | 5.61 | 5.64 | 5.48 | 5.52 | 5.49 | 10,927,800 |
| 29 Jan 2024 | 5.59 | 5.60 | 5.48 | 5.56 | 5.53 | 9,996,800 |
| 26 Jan 2024 | 5.57 | 5.59 | 5.52 | 5.54 | 5.51 | 6,699,400 |
| 25 Jan 2024 | 5.52 | 5.61 | 5.47 | 5.56 | 5.53 | 11,443,600 |
| 24 Jan 2024 | 5.68 | 5.73 | 5.37 | 5.42 | 5.39 | 17,627,400 |
| 23 Jan 2024 | 5.49 | 5.57 | 5.40 | 5.56 | 5.53 | 13,052,600 |
| 22 Jan 2024 | 5.35 | 5.47 | 5.30 | 5.44 | 5.41 | 9,783,400 |
| 19 Jan 2024 | 5.47 | 5.48 | 5.38 | 5.40 | 5.37 | 13,353,500 |
| 18 Jan 2024 | 5.48 | 5.48 | 5.40 | 5.44 | 5.41 | 9,702,700 |
| 17 Jan 2024 | 5.52 | 5.59 | 5.40 | 5.43 | 5.40 | 15,419,500 |
| 16 Jan 2024 | 5.78 | 5.80 | 5.63 | 5.63 | 5.60 | 13,083,800 |
| 12 Jan 2024 | 5.80 | 5.96 | 5.80 | 5.89 | 5.86 | 12,299,400 |
| 11 Jan 2024 | 5.62 | 5.68 | 5.55 | 5.63 | 5.60 | 11,902,300 |
| 10 Jan 2024 | 5.60 | 5.65 | 5.55 | 5.63 | 5.60 | 8,862,200 |
| 09 Jan 2024 | 5.66 | 5.70 | 5.55 | 5.60 | 5.57 | 10,765,100 |
| 08 Jan 2024 | 5.63 | 5.74 | 5.60 | 5.69 | 5.66 | 9,353,700 |
| 05 Jan 2024 | 5.76 | 5.92 | 5.70 | 5.71 | 5.68 | 11,198,800 |
| 04 Jan 2024 | 5.71 | 5.83 | 5.66 | 5.76 | 5.73 | 11,605,900 |
| 03 Jan 2024 | 5.76 | 5.80 | 5.67 | 5.72 | 5.69 | 17,053,700 |
| 02 Jan 2024 | 6.04 | 6.11 | 5.90 | 5.92 | 5.89 | 14,129,900 |
| 29 Dec 2023 | 6.03 | 6.08 | 5.97 | 6.05 | 6.02 | 9,867,400 |
| 28 Dec 2023 | 6.21 | 6.26 | 6.08 | 6.08 | 6.05 | 10,323,800 |
| 27 Dec 2023 | 6.20 | 6.32 | 6.18 | 6.22 | 6.19 | 9,409,200 |
| 26 Dec 2023 | 6.20 | 6.23 | 6.13 | 6.18 | 6.15 | 5,822,600 |
| 22 Dec 2023 | 6.23 | 6.34 | 6.16 | 6.16 | 6.13 | 12,751,500 |
| 21 Dec 2023 | 6.11 | 6.16 | 6.07 | 6.11 | 6.08 | 12,418,600 |
| 20 Dec 2023 | 6.16 | 6.21 | 6.00 | 6.01 | 5.98 | 13,817,900 |
| 19 Dec 2023 | 6.04 | 6.25 | 6.02 | 6.18 | 6.15 | 14,504,600 |
| 18 Dec 2023 | 6.03 | 6.11 | 5.95 | 6.04 | 6.01 | 12,574,200 |
| 15 Dec 2023 | 6.08 | 6.16 | 6.02 | 6.03 | 6.00 | 24,536,800 |
| 14 Dec 2023 | 6.09 | 6.25 | 6.09 | 6.12 | 6.09 | 21,832,300 |
| 13 Dec 2023 | 5.61 | 6.00 | 5.59 | 5.99 | 5.96 | 19,070,600 |
| 12 Dec 2023 | 5.73 | 5.73 | 5.58 | 5.61 | 5.58 | 12,081,500 |
| 11 Dec 2023 | 5.66 | 5.74 | 5.60 | 5.72 | 5.69 | 13,880,800 |
| 08 Dec 2023 | 5.69 | 5.81 | 5.66 | 5.75 | 5.72 | 14,435,800 |
| 07 Dec 2023 | 5.89 | 5.93 | 5.80 | 5.83 | 5.80 | 11,763,300 |
| 06 Dec 2023 | 5.86 | 5.97 | 5.83 | 5.89 | 5.86 | 19,763,800 |
| 05 Dec 2023 | 5.79 | 5.85 | 5.74 | 5.79 | 5.76 | 14,287,600 |
| 04 Dec 2023 | 5.81 | 5.91 | 5.75 | 5.88 | 5.85 | 23,894,100 |
| 01 Dec 2023 | 5.89 | 5.98 | 5.85 | 5.94 | 5.91 | 13,303,100 |
| 30 Nov 2023 | 5.79 | 5.90 | 5.77 | 5.89 | 5.86 | 13,453,700 |
| 29 Nov 2023 | 5.85 | 5.87 | 5.77 | 5.83 | 5.80 | 13,340,300 |
| 29 Nov 2023 | 0.03 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.