KGC - Kinross Gold Corporation

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20234.74004.80004.70004.74004.74008,640,600
25 May 20234.82004.84004.63004.67004.670011,594,800
24 May 20235.09005.09004.87004.88004.88009,519,000
23 May 20235.05005.13005.04005.05005.05007,251,500
22 May 20235.13005.19005.10005.12005.12005,540,600
19 May 20235.13005.17004.97005.15005.150013,510,600
18 May 20235.17005.19005.05005.11005.110016,124,000
17 May 20235.27005.30005.20005.27005.270017,831,700
16 May 20235.36005.42005.26005.27005.270014,802,100
15 May 20235.34005.44005.32005.41005.41008,774,300
12 May 20235.29005.36005.27005.30005.300010,950,600
11 May 20235.49005.55005.31005.33005.330023,831,600
10 May 20235.46005.57005.35005.55005.550017,085,000
09 May 20235.32005.36005.30005.32005.320010,793,000
08 May 20235.33005.36005.26005.31005.31007,139,700
05 May 20235.19005.36005.13005.32005.320011,342,300
04 May 20235.33005.50005.29005.34005.340018,766,400
03 May 20235.24005.35005.23005.28005.280012,570,500
02 May 20235.00005.25004.97005.24005.240014,399,000
01 May 20235.11005.15005.00005.02005.02009,349,500
28 Apr 20235.06005.10005.00005.05005.05008,987,100
27 Apr 20235.01005.08004.93005.07005.07009,601,000
26 Apr 20235.08005.11005.00005.00005.000010,785,100
25 Apr 20234.98005.04004.91005.02005.020010,414,300
24 Apr 20234.96005.03004.92005.02005.020010,397,900
21 Apr 20235.02005.04004.91004.96004.960014,217,300
20 Apr 20235.08005.13005.06005.08005.080012,270,400
19 Apr 20235.05005.14005.04005.05005.050010,697,000
18 Apr 20235.20005.31005.16005.18005.180010,248,100
17 Apr 20235.28005.30005.15005.16005.160013,007,300
14 Apr 20235.21005.36005.16005.34005.340020,463,400
13 Apr 20235.25005.35005.24005.32005.320019,262,000
12 Apr 20235.25005.29005.12005.16005.160013,515,000
11 Apr 20235.08005.18005.04005.14005.140014,478,700
10 Apr 20234.95005.00004.89004.98004.980010,168,300
06 Apr 20234.98005.05004.93005.04005.040012,098,100
05 Apr 20235.10005.11004.91005.05005.050016,819,200
04 Apr 20234.77005.10004.75005.07005.070024,095,700
03 Apr 20234.73004.85004.66004.76004.760016,491,500
31 Mar 20234.76004.79004.67004.71004.710013,755,700
30 Mar 20234.75004.76004.67004.75004.750014,956,300
29 Mar 20234.56004.77004.55004.72004.720023,107,800
28 Mar 20234.42004.61004.37004.59004.590024,619,700
27 Mar 20234.23004.43004.22004.42004.420017,085,900
24 Mar 20234.29004.40004.24004.36004.360013,503,800
23 Mar 20234.25004.30004.18004.27004.270013,916,900
22 Mar 20234.15004.25004.09004.19004.190019,183,300
21 Mar 20234.20004.21004.09004.15004.150017,369,900
20 Mar 20234.17004.28004.12004.27004.270022,212,900
17 Mar 20233.89004.15003.84004.13004.130040,594,700
16 Mar 20233.83003.84003.70003.83003.830019,600,200
15 Mar 20233.88003.93003.74003.82003.820017,534,000
14 Mar 20233.80003.83003.73003.82003.820011,244,300
13 Mar 20233.69003.84003.65003.79003.790031,622,400
10 Mar 20233.49003.64003.48003.50003.500015,344,000
09 Mar 20233.49003.52003.40003.42003.42007,180,800
08 Mar 20233.52003.56003.44003.46003.460010,123,500
07 Mar 20233.62003.63003.46003.49003.490014,573,300
07 Mar 20230.03 Dividend
06 Mar 20233.72003.76003.65003.67003.64008,985,700
03 Mar 20233.78003.79003.72003.75003.71938,499,200
02 Mar 20233.71003.74003.69003.73003.699511,255,400
01 Mar 20233.73003.80003.69003.75003.719313,821,700
28 Feb 20233.64003.71003.61003.66003.630111,286,400
27 Feb 20233.64003.68003.62003.63003.600310,286,600
24 Feb 20233.61003.64003.57003.62003.590414,193,600
23 Feb 20233.72003.74003.63003.67003.640015,761,500
22 Feb 20233.76003.79003.66003.70003.669820,373,200
21 Feb 20233.82003.89003.78003.79003.759013,285,000
17 Feb 20233.89003.89003.76003.86003.828420,279,800
16 Feb 20233.97003.98003.77003.93003.897923,846,100
15 Feb 20234.07004.07003.90003.93003.897917,883,100
14 Feb 20234.16004.21004.08004.15004.116111,562,500
13 Feb 20234.18004.22004.12004.18004.14589,944,300
10 Feb 20234.26004.28004.14004.19004.155714,494,900
09 Feb 20234.40004.42004.23004.25004.215311,074,600
08 Feb 20234.41004.42004.32004.33004.29469,343,800
07 Feb 20234.38004.44004.31004.38004.344210,124,200
06 Feb 20234.37004.41004.32004.35004.314414,185,800
03 Feb 20234.45004.49004.35004.38004.344217,969,500
02 Feb 20234.77004.80004.56004.60004.562413,437,800
01 Feb 20234.62004.78004.58004.74004.701315,537,900
31 Jan 20234.60004.65004.56004.64004.602113,109,200
30 Jan 20234.73004.77004.63004.63004.592212,475,300
27 Jan 20234.81004.82004.72004.79004.750810,819,700
26 Jan 20234.86004.90004.77004.85004.810410,681,700
25 Jan 20234.78004.89004.76004.88004.840112,111,000
24 Jan 20234.72004.82004.50004.82004.780615,455,500
23 Jan 20234.69004.75004.64004.74004.701313,875,600
20 Jan 20234.66004.75004.63004.72004.681410,963,900
19 Jan 20234.53004.71004.49004.69004.651714,212,900
18 Jan 20234.69004.73004.56004.56004.522711,003,200
17 Jan 20234.74004.75004.59004.61004.572313,630,000
13 Jan 20234.66004.78004.64004.74004.701316,620,800
12 Jan 20234.67004.69004.55004.66004.621917,109,400
11 Jan 20234.62004.65004.55004.56004.522713,106,900
10 Jan 20234.53004.62004.50004.61004.572327,662,500
09 Jan 20234.63004.65004.51004.52004.483113,361,500
06 Jan 20234.47004.59004.40004.57004.532619,802,600
05 Jan 20234.44004.46004.37004.44004.403717,782,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...