Singapore markets closed

Kinross Gold Corporation (KGC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.5500-0.0400 (-0.87%)
At close: 04:00PM EDT
4.5400 -0.01 (-0.22%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20224.65004.67004.53004.55004.550010,910,000
26 May 20224.56004.64004.52004.59004.590014,217,900
25 May 20224.53004.64004.50004.58004.580018,553,700
24 May 20224.51004.65004.49004.62004.620014,454,200
23 May 20224.60004.64004.46004.51004.51007,998,600
20 May 20224.55004.60004.39004.50004.500015,193,700
19 May 20224.41004.56004.38004.51004.510022,587,700
18 May 20224.31004.39004.23004.30004.300020,115,300
17 May 20224.36004.43004.28004.37004.370015,930,100
16 May 20224.15004.33004.15004.28004.280018,825,200
13 May 20224.03004.17003.92004.16004.160032,328,400
12 May 20224.23004.24003.94004.06004.060029,166,800
11 May 20224.58004.64004.26004.32004.320030,000,400
10 May 20224.64004.67004.45004.57004.570026,212,300
09 May 20224.77004.81004.55004.59004.590022,183,100
06 May 20224.96004.99004.86004.92004.920015,562,400
05 May 20225.21005.21004.90005.00005.000020,758,000
04 May 20225.05005.19004.97005.18005.180016,669,500
03 May 20225.00005.13004.97005.05005.050015,419,300
02 May 20224.98005.00004.83004.98004.980020,493,400
29 Apr 20225.19005.26005.06005.08005.080016,400,800
28 Apr 20225.06005.14005.01005.13005.130016,535,400
27 Apr 20225.10005.20005.03005.05005.050016,595,500
26 Apr 20225.33005.34005.06005.08005.080018,048,600
25 Apr 20225.30005.41005.22005.32005.320023,539,900
22 Apr 20225.62005.68005.45005.49005.490028,994,100
21 Apr 20225.97005.97005.65005.72005.720026,104,700
20 Apr 20226.00006.04005.80006.00006.000019,892,000
19 Apr 20226.05006.13005.96006.05006.050015,576,000
18 Apr 20226.18006.27006.09006.09006.090014,010,300
14 Apr 20226.12006.18006.01006.14006.140012,625,900
13 Apr 20226.20006.24006.10006.14006.140015,390,100
12 Apr 20226.22006.29006.11006.13006.130023,777,000
11 Apr 20226.28006.34006.07006.11006.110018,769,500
08 Apr 20226.04006.23005.99006.21006.210021,388,000
07 Apr 20225.88006.04005.80005.95005.950027,370,000
06 Apr 20225.88005.89005.70005.86005.860020,103,000
05 Apr 20226.09006.22005.78005.86005.860026,142,300
04 Apr 20226.05006.18005.93006.02006.020013,762,200
01 Apr 20225.84006.05005.82006.02006.020012,407,500
31 Mar 20225.91005.99005.81005.88005.880017,336,400
30 Mar 20225.75005.95005.75005.92005.920020,693,000
29 Mar 20225.52005.79005.47005.76005.760021,126,700
28 Mar 20225.65005.70005.56005.59005.590011,232,700
25 Mar 20225.64005.74005.60005.73005.730012,325,500
24 Mar 20225.73005.75005.63005.66005.660015,147,900
23 Mar 20225.72005.74005.63005.68005.680015,775,400
22 Mar 20225.69005.71005.58005.66005.660014,740,100
21 Mar 20225.59005.82005.58005.71005.710013,617,400
18 Mar 20225.62005.67005.53005.58005.580032,034,600
17 Mar 20225.58005.80005.58005.68005.680016,771,900
16 Mar 20225.40005.53005.35005.52005.520018,822,400
15 Mar 20225.17005.46005.13005.39005.390023,221,900
14 Mar 20225.57005.59005.21005.30005.300026,869,200
11 Mar 20225.54005.70005.52005.63005.630017,406,600
10 Mar 20225.65005.77005.61005.69005.690020,146,900
09 Mar 20225.37005.64005.34005.61005.610022,827,300
08 Mar 20225.52005.81005.47005.60005.600047,218,500
08 Mar 20220.03 Dividend
07 Mar 20225.41005.56005.33005.50005.470031,206,700
04 Mar 20225.20005.53005.20005.48005.450126,895,700
03 Mar 20225.09005.35005.08005.29005.261137,193,200
02 Mar 20225.10005.47005.09005.45005.420328,846,500
01 Mar 20225.05005.21005.03005.19005.161731,312,700
28 Feb 20225.43005.48005.00005.01004.982755,683,200
25 Feb 20225.26005.59005.22005.53005.499825,144,100
24 Feb 20225.63005.63005.20005.32005.291042,933,700
23 Feb 20225.52005.63005.45005.50005.470022,077,000
22 Feb 20225.82005.85005.46005.51005.479930,516,200
18 Feb 20225.82005.98005.78005.82005.788327,936,800
17 Feb 20225.87005.99005.59005.81005.778346,617,100
16 Feb 20225.77005.92005.77005.86005.828020,401,500
15 Feb 20225.59005.75005.55005.72005.688815,764,400
14 Feb 20225.74005.83005.65005.74005.708721,649,600
11 Feb 20225.47005.79005.45005.71005.678929,252,200
10 Feb 20225.60005.71005.41005.45005.420319,496,800
09 Feb 20225.71005.74005.64005.65005.619210,177,300
08 Feb 20225.54005.68005.52005.67005.639114,053,200
07 Feb 20225.49005.59005.42005.54005.509814,482,700
04 Feb 20225.36005.49005.35005.40005.370511,492,500
03 Feb 20225.44005.48005.34005.38005.350713,340,600
02 Feb 20225.50005.60005.40005.49005.460123,133,700
01 Feb 20225.45005.53005.38005.47005.44029,740,700
31 Jan 20225.30005.42005.26005.40005.370515,599,600
28 Jan 20225.30005.30005.15005.25005.221416,378,800
27 Jan 20225.37005.50005.31005.31005.281017,987,000
26 Jan 20225.67005.70005.40005.46005.430224,485,500
25 Jan 20225.54005.66005.47005.65005.619220,227,800
24 Jan 20225.55005.64005.38005.62005.589328,221,500
21 Jan 20225.81005.86005.61005.65005.619220,030,000
20 Jan 20225.96005.99005.80005.81005.778319,415,400
19 Jan 20225.58006.00005.53005.91005.877830,140,200
18 Jan 20225.58005.62005.42005.48005.450121,013,400
14 Jan 20225.69005.69005.53005.59005.559511,372,500
13 Jan 20225.75005.81005.66005.67005.639110,462,300
12 Jan 20225.67005.78005.65005.78005.748513,859,300
11 Jan 20225.54005.68005.52005.68005.649011,691,500
10 Jan 20225.40005.56005.34005.55005.519714,051,800
07 Jan 20225.44005.48005.36005.45005.420313,045,500
06 Jan 20225.51005.53005.35005.36005.330822,254,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...