Singapore markets open in 5 hours 8 minutes

Kinross Gold Corporation (KGC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.3100-0.2400 (-6.76%)
At close: 04:00PM EDT
3.2800 -0.03 (-0.91%)
After hours: 07:38PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20223.42003.43003.25003.31003.310018,437,700
22 Sept 20223.56003.65003.49003.55003.550018,162,400
21 Sept 20223.53003.67003.47003.54003.540021,269,300
20 Sept 20223.55003.58003.48003.51003.510015,465,800
19 Sept 20223.29003.67003.24003.64003.640040,234,500
16 Sept 20223.25003.39003.17003.29003.290021,954,700
15 Sept 20223.34003.43003.26003.30003.300014,523,900
14 Sept 20223.41003.49003.38003.38003.38008,372,100
13 Sept 20223.41003.50003.38003.40003.40009,825,000
12 Sept 20223.61003.64003.53003.56003.560013,051,800
09 Sept 20223.52003.57003.46003.55003.55009,196,800
08 Sept 20223.38003.46003.35003.45003.450010,675,400
07 Sept 20223.29003.45003.23003.42003.420013,523,300
06 Sept 20223.33003.43003.26003.29003.290011,133,100
02 Sept 20223.20003.36003.18003.28003.280016,504,600
01 Sept 20223.21003.22003.09003.11003.110014,747,200
31 Aug 20223.29003.37003.28003.28003.280015,750,300
30 Aug 20223.41003.42003.28003.30003.300014,857,100
29 Aug 20223.40003.48003.36003.39003.390013,256,700
26 Aug 20223.66003.68003.38003.42003.420018,430,200
25 Aug 20223.68003.69003.60003.67003.670011,070,600
24 Aug 20223.51003.64003.46003.64003.640017,936,500
23 Aug 20223.49003.64003.47003.53003.530011,374,100
22 Aug 20223.45003.54003.43003.48003.480013,258,500
19 Aug 20223.46003.54003.38003.52003.520033,512,700
18 Aug 20223.37003.50003.36003.49003.490016,809,200
17 Aug 20223.50003.51003.38003.39003.390017,024,100
17 Aug 20220.03 Dividend
16 Aug 20223.51003.56003.47003.54003.51009,644,600
15 Aug 20223.50003.55003.47003.53003.500111,401,700
12 Aug 20223.54003.65003.54003.60003.569510,156,900
11 Aug 20223.56003.63003.51003.52003.490216,977,700
10 Aug 20223.48003.59003.46003.51003.480316,229,100
09 Aug 20223.50003.52003.37003.45003.420811,233,700
08 Aug 20223.42003.56003.39003.47003.440615,571,600
05 Aug 20223.40003.40003.28003.35003.321624,057,600
04 Aug 20223.40003.55003.36003.48003.450517,480,500
03 Aug 20223.45003.46003.27003.34003.311717,811,800
02 Aug 20223.47003.59003.43003.43003.400920,581,100
01 Aug 20223.41003.50003.41003.45003.420812,667,900
29 Jul 20223.41003.46003.29003.41003.381120,966,800
28 Jul 20223.27003.37003.19003.37003.341434,652,700
27 Jul 20223.14003.24003.10003.23003.202618,599,700
26 Jul 20223.14003.20003.08003.11003.083621,207,200
25 Jul 20223.27003.27003.09003.13003.103523,358,900
22 Jul 20223.31003.44003.24003.25003.222524,626,400
21 Jul 20223.22003.30003.17003.25003.222518,783,000
20 Jul 20223.28003.32003.21003.22003.192715,581,900
19 Jul 20223.26003.33003.21003.28003.252219,994,200
18 Jul 20223.16003.26003.13003.21003.182826,612,600
15 Jul 20223.19003.19003.00003.09003.063820,456,700
14 Jul 20223.22003.22003.04003.13003.103531,103,900
13 Jul 20223.22003.45003.22003.35003.321619,253,300
12 Jul 20223.32003.36003.21003.26003.232413,020,600
11 Jul 20223.31003.42003.27003.33003.301810,659,100
08 Jul 20223.38003.42003.29003.35003.321617,221,400
07 Jul 20223.36003.47003.33003.39003.361317,251,100
06 Jul 20223.38003.39003.22003.34003.311721,130,000
05 Jul 20223.59003.62003.26003.35003.321630,951,100
01 Jul 20223.55003.73003.50003.70003.668618,042,900
30 Jun 20223.71003.74003.55003.58003.549718,856,200
29 Jun 20223.84003.84003.67003.75003.718217,529,800
28 Jun 20224.11004.14003.80003.81003.777725,378,000
27 Jun 20224.04004.10003.95004.10004.065316,031,100
24 Jun 20223.97004.02003.83004.00003.966122,175,600
23 Jun 20224.17004.20003.95003.97003.936425,679,700
22 Jun 20224.21004.33004.15004.18004.144617,801,300
21 Jun 20224.06004.30004.05004.20004.164425,324,200
17 Jun 20224.12004.22004.01004.10004.065397,181,600
16 Jun 20224.06004.21003.96004.14004.104944,738,800
15 Jun 20224.13004.25003.99004.13004.095041,163,600
14 Jun 20224.26004.26003.99004.08004.045437,844,900
13 Jun 20224.41004.47004.23004.24004.204140,680,800
10 Jun 20224.24004.57004.18004.53004.491616,382,000
09 Jun 20224.46004.47004.32004.32004.283416,936,200
08 Jun 20224.49004.54004.43004.50004.461913,054,400
07 Jun 20224.45004.52004.42004.51004.47187,595,600
06 Jun 20224.61004.61004.42004.48004.442013,752,300
03 Jun 20224.63004.68004.52004.55004.511418,687,300
02 Jun 20224.49004.73004.49004.69004.650314,334,000
01 Jun 20224.52004.53004.38004.43004.392511,392,500
01 Jun 20220.03 Dividend
31 May 20224.53004.63004.44004.50004.432115,268,100
27 May 20224.65004.67004.53004.55004.481410,912,100
26 May 20224.56004.64004.52004.59004.520814,217,900
25 May 20224.53004.64004.50004.58004.510918,553,700
24 May 20224.51004.65004.49004.62004.550314,454,200
23 May 20224.60004.64004.46004.51004.44207,998,600
20 May 20224.55004.60004.39004.50004.432115,195,900
19 May 20224.41004.56004.38004.51004.442022,587,700
18 May 20224.31004.39004.23004.30004.235120,115,300
17 May 20224.36004.43004.28004.37004.304115,930,100
16 May 20224.15004.33004.15004.28004.215418,825,200
13 May 20224.03004.17003.92004.16004.097232,328,700
12 May 20224.23004.24003.94004.06003.998829,166,800
11 May 20224.58004.64004.26004.32004.254830,000,400
10 May 20224.64004.67004.45004.57004.501126,212,300
09 May 20224.77004.81004.55004.59004.520822,183,100
06 May 20224.96004.99004.86004.92004.845815,572,900
05 May 20225.21005.21004.90005.00004.924620,758,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...