Singapore markets open in 5 hours 8 minutes
Straits Times Index
3,227.10 -35.97 (-1.10%) S&P 500
3,693.23 -64.76 (-1.72%) Dow
29,590.41 -486.29 (-1.62%) Nasdaq
10,867.93 -198.87 (-1.80%) BTC-USD
18,906.31 -202.30 (-1.06%) CMC Crypto 200
434.61 -9.92 (-2.23%)
Kinross Gold Corporation (KGC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 3.4200 | 3.4300 | 3.2500 | 3.3100 | 3.3100 | 18,437,700 |
| 22 Sept 2022 | 3.5600 | 3.6500 | 3.4900 | 3.5500 | 3.5500 | 18,162,400 |
| 21 Sept 2022 | 3.5300 | 3.6700 | 3.4700 | 3.5400 | 3.5400 | 21,269,300 |
| 20 Sept 2022 | 3.5500 | 3.5800 | 3.4800 | 3.5100 | 3.5100 | 15,465,800 |
| 19 Sept 2022 | 3.2900 | 3.6700 | 3.2400 | 3.6400 | 3.6400 | 40,234,500 |
| 16 Sept 2022 | 3.2500 | 3.3900 | 3.1700 | 3.2900 | 3.2900 | 21,954,700 |
| 15 Sept 2022 | 3.3400 | 3.4300 | 3.2600 | 3.3000 | 3.3000 | 14,523,900 |
| 14 Sept 2022 | 3.4100 | 3.4900 | 3.3800 | 3.3800 | 3.3800 | 8,372,100 |
| 13 Sept 2022 | 3.4100 | 3.5000 | 3.3800 | 3.4000 | 3.4000 | 9,825,000 |
| 12 Sept 2022 | 3.6100 | 3.6400 | 3.5300 | 3.5600 | 3.5600 | 13,051,800 |
| 09 Sept 2022 | 3.5200 | 3.5700 | 3.4600 | 3.5500 | 3.5500 | 9,196,800 |
| 08 Sept 2022 | 3.3800 | 3.4600 | 3.3500 | 3.4500 | 3.4500 | 10,675,400 |
| 07 Sept 2022 | 3.2900 | 3.4500 | 3.2300 | 3.4200 | 3.4200 | 13,523,300 |
| 06 Sept 2022 | 3.3300 | 3.4300 | 3.2600 | 3.2900 | 3.2900 | 11,133,100 |
| 02 Sept 2022 | 3.2000 | 3.3600 | 3.1800 | 3.2800 | 3.2800 | 16,504,600 |
| 01 Sept 2022 | 3.2100 | 3.2200 | 3.0900 | 3.1100 | 3.1100 | 14,747,200 |
| 31 Aug 2022 | 3.2900 | 3.3700 | 3.2800 | 3.2800 | 3.2800 | 15,750,300 |
| 30 Aug 2022 | 3.4100 | 3.4200 | 3.2800 | 3.3000 | 3.3000 | 14,857,100 |
| 29 Aug 2022 | 3.4000 | 3.4800 | 3.3600 | 3.3900 | 3.3900 | 13,256,700 |
| 26 Aug 2022 | 3.6600 | 3.6800 | 3.3800 | 3.4200 | 3.4200 | 18,430,200 |
| 25 Aug 2022 | 3.6800 | 3.6900 | 3.6000 | 3.6700 | 3.6700 | 11,070,600 |
| 24 Aug 2022 | 3.5100 | 3.6400 | 3.4600 | 3.6400 | 3.6400 | 17,936,500 |
| 23 Aug 2022 | 3.4900 | 3.6400 | 3.4700 | 3.5300 | 3.5300 | 11,374,100 |
| 22 Aug 2022 | 3.4500 | 3.5400 | 3.4300 | 3.4800 | 3.4800 | 13,258,500 |
| 19 Aug 2022 | 3.4600 | 3.5400 | 3.3800 | 3.5200 | 3.5200 | 33,512,700 |
| 18 Aug 2022 | 3.3700 | 3.5000 | 3.3600 | 3.4900 | 3.4900 | 16,809,200 |
| 17 Aug 2022 | 3.5000 | 3.5100 | 3.3800 | 3.3900 | 3.3900 | 17,024,100 |
| 17 Aug 2022 | 0.03 Dividend | |||||
| 16 Aug 2022 | 3.5100 | 3.5600 | 3.4700 | 3.5400 | 3.5100 | 9,644,600 |
| 15 Aug 2022 | 3.5000 | 3.5500 | 3.4700 | 3.5300 | 3.5001 | 11,401,700 |
| 12 Aug 2022 | 3.5400 | 3.6500 | 3.5400 | 3.6000 | 3.5695 | 10,156,900 |
| 11 Aug 2022 | 3.5600 | 3.6300 | 3.5100 | 3.5200 | 3.4902 | 16,977,700 |
| 10 Aug 2022 | 3.4800 | 3.5900 | 3.4600 | 3.5100 | 3.4803 | 16,229,100 |
| 09 Aug 2022 | 3.5000 | 3.5200 | 3.3700 | 3.4500 | 3.4208 | 11,233,700 |
| 08 Aug 2022 | 3.4200 | 3.5600 | 3.3900 | 3.4700 | 3.4406 | 15,571,600 |
| 05 Aug 2022 | 3.4000 | 3.4000 | 3.2800 | 3.3500 | 3.3216 | 24,057,600 |
| 04 Aug 2022 | 3.4000 | 3.5500 | 3.3600 | 3.4800 | 3.4505 | 17,480,500 |
| 03 Aug 2022 | 3.4500 | 3.4600 | 3.2700 | 3.3400 | 3.3117 | 17,811,800 |
| 02 Aug 2022 | 3.4700 | 3.5900 | 3.4300 | 3.4300 | 3.4009 | 20,581,100 |
| 01 Aug 2022 | 3.4100 | 3.5000 | 3.4100 | 3.4500 | 3.4208 | 12,667,900 |
| 29 Jul 2022 | 3.4100 | 3.4600 | 3.2900 | 3.4100 | 3.3811 | 20,966,800 |
| 28 Jul 2022 | 3.2700 | 3.3700 | 3.1900 | 3.3700 | 3.3414 | 34,652,700 |
| 27 Jul 2022 | 3.1400 | 3.2400 | 3.1000 | 3.2300 | 3.2026 | 18,599,700 |
| 26 Jul 2022 | 3.1400 | 3.2000 | 3.0800 | 3.1100 | 3.0836 | 21,207,200 |
| 25 Jul 2022 | 3.2700 | 3.2700 | 3.0900 | 3.1300 | 3.1035 | 23,358,900 |
| 22 Jul 2022 | 3.3100 | 3.4400 | 3.2400 | 3.2500 | 3.2225 | 24,626,400 |
| 21 Jul 2022 | 3.2200 | 3.3000 | 3.1700 | 3.2500 | 3.2225 | 18,783,000 |
| 20 Jul 2022 | 3.2800 | 3.3200 | 3.2100 | 3.2200 | 3.1927 | 15,581,900 |
| 19 Jul 2022 | 3.2600 | 3.3300 | 3.2100 | 3.2800 | 3.2522 | 19,994,200 |
| 18 Jul 2022 | 3.1600 | 3.2600 | 3.1300 | 3.2100 | 3.1828 | 26,612,600 |
| 15 Jul 2022 | 3.1900 | 3.1900 | 3.0000 | 3.0900 | 3.0638 | 20,456,700 |
| 14 Jul 2022 | 3.2200 | 3.2200 | 3.0400 | 3.1300 | 3.1035 | 31,103,900 |
| 13 Jul 2022 | 3.2200 | 3.4500 | 3.2200 | 3.3500 | 3.3216 | 19,253,300 |
| 12 Jul 2022 | 3.3200 | 3.3600 | 3.2100 | 3.2600 | 3.2324 | 13,020,600 |
| 11 Jul 2022 | 3.3100 | 3.4200 | 3.2700 | 3.3300 | 3.3018 | 10,659,100 |
| 08 Jul 2022 | 3.3800 | 3.4200 | 3.2900 | 3.3500 | 3.3216 | 17,221,400 |
| 07 Jul 2022 | 3.3600 | 3.4700 | 3.3300 | 3.3900 | 3.3613 | 17,251,100 |
| 06 Jul 2022 | 3.3800 | 3.3900 | 3.2200 | 3.3400 | 3.3117 | 21,130,000 |
| 05 Jul 2022 | 3.5900 | 3.6200 | 3.2600 | 3.3500 | 3.3216 | 30,951,100 |
| 01 Jul 2022 | 3.5500 | 3.7300 | 3.5000 | 3.7000 | 3.6686 | 18,042,900 |
| 30 Jun 2022 | 3.7100 | 3.7400 | 3.5500 | 3.5800 | 3.5497 | 18,856,200 |
| 29 Jun 2022 | 3.8400 | 3.8400 | 3.6700 | 3.7500 | 3.7182 | 17,529,800 |
| 28 Jun 2022 | 4.1100 | 4.1400 | 3.8000 | 3.8100 | 3.7777 | 25,378,000 |
| 27 Jun 2022 | 4.0400 | 4.1000 | 3.9500 | 4.1000 | 4.0653 | 16,031,100 |
| 24 Jun 2022 | 3.9700 | 4.0200 | 3.8300 | 4.0000 | 3.9661 | 22,175,600 |
| 23 Jun 2022 | 4.1700 | 4.2000 | 3.9500 | 3.9700 | 3.9364 | 25,679,700 |
| 22 Jun 2022 | 4.2100 | 4.3300 | 4.1500 | 4.1800 | 4.1446 | 17,801,300 |
| 21 Jun 2022 | 4.0600 | 4.3000 | 4.0500 | 4.2000 | 4.1644 | 25,324,200 |
| 17 Jun 2022 | 4.1200 | 4.2200 | 4.0100 | 4.1000 | 4.0653 | 97,181,600 |
| 16 Jun 2022 | 4.0600 | 4.2100 | 3.9600 | 4.1400 | 4.1049 | 44,738,800 |
| 15 Jun 2022 | 4.1300 | 4.2500 | 3.9900 | 4.1300 | 4.0950 | 41,163,600 |
| 14 Jun 2022 | 4.2600 | 4.2600 | 3.9900 | 4.0800 | 4.0454 | 37,844,900 |
| 13 Jun 2022 | 4.4100 | 4.4700 | 4.2300 | 4.2400 | 4.2041 | 40,680,800 |
| 10 Jun 2022 | 4.2400 | 4.5700 | 4.1800 | 4.5300 | 4.4916 | 16,382,000 |
| 09 Jun 2022 | 4.4600 | 4.4700 | 4.3200 | 4.3200 | 4.2834 | 16,936,200 |
| 08 Jun 2022 | 4.4900 | 4.5400 | 4.4300 | 4.5000 | 4.4619 | 13,054,400 |
| 07 Jun 2022 | 4.4500 | 4.5200 | 4.4200 | 4.5100 | 4.4718 | 7,595,600 |
| 06 Jun 2022 | 4.6100 | 4.6100 | 4.4200 | 4.4800 | 4.4420 | 13,752,300 |
| 03 Jun 2022 | 4.6300 | 4.6800 | 4.5200 | 4.5500 | 4.5114 | 18,687,300 |
| 02 Jun 2022 | 4.4900 | 4.7300 | 4.4900 | 4.6900 | 4.6503 | 14,334,000 |
| 01 Jun 2022 | 4.5200 | 4.5300 | 4.3800 | 4.4300 | 4.3925 | 11,392,500 |
| 01 Jun 2022 | 0.03 Dividend | |||||
| 31 May 2022 | 4.5300 | 4.6300 | 4.4400 | 4.5000 | 4.4321 | 15,268,100 |
| 27 May 2022 | 4.6500 | 4.6700 | 4.5300 | 4.5500 | 4.4814 | 10,912,100 |
| 26 May 2022 | 4.5600 | 4.6400 | 4.5200 | 4.5900 | 4.5208 | 14,217,900 |
| 25 May 2022 | 4.5300 | 4.6400 | 4.5000 | 4.5800 | 4.5109 | 18,553,700 |
| 24 May 2022 | 4.5100 | 4.6500 | 4.4900 | 4.6200 | 4.5503 | 14,454,200 |
| 23 May 2022 | 4.6000 | 4.6400 | 4.4600 | 4.5100 | 4.4420 | 7,998,600 |
| 20 May 2022 | 4.5500 | 4.6000 | 4.3900 | 4.5000 | 4.4321 | 15,195,900 |
| 19 May 2022 | 4.4100 | 4.5600 | 4.3800 | 4.5100 | 4.4420 | 22,587,700 |
| 18 May 2022 | 4.3100 | 4.3900 | 4.2300 | 4.3000 | 4.2351 | 20,115,300 |
| 17 May 2022 | 4.3600 | 4.4300 | 4.2800 | 4.3700 | 4.3041 | 15,930,100 |
| 16 May 2022 | 4.1500 | 4.3300 | 4.1500 | 4.2800 | 4.2154 | 18,825,200 |
| 13 May 2022 | 4.0300 | 4.1700 | 3.9200 | 4.1600 | 4.0972 | 32,328,700 |
| 12 May 2022 | 4.2300 | 4.2400 | 3.9400 | 4.0600 | 3.9988 | 29,166,800 |
| 11 May 2022 | 4.5800 | 4.6400 | 4.2600 | 4.3200 | 4.2548 | 30,000,400 |
| 10 May 2022 | 4.6400 | 4.6700 | 4.4500 | 4.5700 | 4.5011 | 26,212,300 |
| 09 May 2022 | 4.7700 | 4.8100 | 4.5500 | 4.5900 | 4.5208 | 22,183,100 |
| 06 May 2022 | 4.9600 | 4.9900 | 4.8600 | 4.9200 | 4.8458 | 15,572,900 |
| 05 May 2022 | 5.2100 | 5.2100 | 4.9000 | 5.0000 | 4.9246 | 20,758,000 |
| *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.
