Singapore markets close in 3 hours 32 minutes

Kinross Gold Corporation (KGC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.3800-0.2200 (-4.78%)
At close: 04:00PM EST
4.4100 +0.03 (+0.68%)
After hours: 07:59PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20234.45004.49004.35004.38004.380017,963,300
02 Feb 20234.77004.80004.56004.60004.600013,437,800
01 Feb 20234.62004.78004.58004.74004.740015,537,900
31 Jan 20234.60004.65004.56004.64004.640013,109,200
30 Jan 20234.73004.77004.63004.63004.630012,475,300
27 Jan 20234.81004.82004.72004.79004.790010,817,900
26 Jan 20234.86004.90004.77004.85004.850010,681,700
25 Jan 20234.78004.89004.76004.88004.880012,111,000
24 Jan 20234.72004.82004.50004.82004.820015,455,500
23 Jan 20234.69004.75004.64004.74004.740013,875,600
20 Jan 20234.66004.75004.63004.72004.720010,962,400
19 Jan 20234.53004.71004.49004.69004.690014,212,900
18 Jan 20234.69004.73004.56004.56004.560011,003,200
17 Jan 20234.74004.75004.59004.61004.610013,630,000
13 Jan 20234.66004.78004.64004.74004.740016,619,400
12 Jan 20234.67004.69004.55004.66004.660017,109,400
11 Jan 20234.62004.65004.55004.56004.560013,106,900
10 Jan 20234.53004.62004.50004.61004.610027,662,500
09 Jan 20234.63004.65004.51004.52004.520013,361,500
06 Jan 20234.47004.59004.40004.57004.570019,785,000
05 Jan 20234.44004.46004.37004.44004.440017,782,200
04 Jan 20234.36004.56004.34004.53004.530027,465,900
03 Jan 20234.15004.37004.15004.27004.270016,253,200
30 Dec 20224.13004.14004.04004.09004.09006,778,000
29 Dec 20224.12004.18004.12004.14004.14007,609,900
28 Dec 20224.20004.23004.07004.10004.10009,117,300
27 Dec 20224.19004.29004.16004.24004.240010,938,900
23 Dec 20224.16004.22004.08004.17004.17008,377,900
22 Dec 20224.17004.17004.04004.15004.150011,510,400
21 Dec 20224.24004.26004.20004.22004.220010,061,400
20 Dec 20224.11004.23004.10004.19004.190012,597,600
19 Dec 20224.12004.14004.02004.03004.03009,444,300
16 Dec 20224.08004.14004.03004.09004.090023,270,400
15 Dec 20224.17004.20004.06004.07004.070017,939,600
14 Dec 20224.32004.34004.19004.27004.270013,339,900
13 Dec 20224.41004.49004.28004.34004.340014,623,900
12 Dec 20224.18004.25004.12004.25004.250015,513,200
09 Dec 20224.25004.38004.21004.21004.210011,756,000
08 Dec 20224.27004.33004.20004.26004.260014,937,700
07 Dec 20224.19004.35004.19004.24004.240014,874,200
06 Dec 20224.24004.28004.11004.15004.150013,548,000
05 Dec 20224.30004.35004.19004.21004.210016,282,400
02 Dec 20224.30004.38004.24004.34004.340013,441,900
01 Dec 20224.24004.44004.20004.38004.380033,127,200
30 Nov 20224.07004.18003.98004.13004.130020,706,100
30 Nov 20220.03 Dividend
29 Nov 20224.00004.08003.96004.02003.990013,383,500
28 Nov 20224.14004.14003.93003.95003.920514,338,200
25 Nov 20224.21004.24004.11004.12004.08937,598,900
23 Nov 20224.17004.21004.09004.18004.148816,755,200
22 Nov 20224.10004.28004.10004.22004.188516,078,300
21 Nov 20224.10004.10003.99004.05004.019813,296,600
18 Nov 20224.09004.12004.02004.10004.069414,028,300
17 Nov 20224.05004.11004.00004.08004.049614,769,000
16 Nov 20224.13004.22004.12004.13004.099214,612,700
15 Nov 20224.27004.30004.13004.17004.138926,831,000
14 Nov 20224.25004.32004.20004.22004.188517,551,800
11 Nov 20224.25004.32004.15004.31004.277828,107,100
10 Nov 20224.28004.46004.05004.23004.198432,487,700
09 Nov 20224.14004.28004.06004.07004.039623,293,900
08 Nov 20223.89004.23003.86004.18004.148842,543,800
07 Nov 20223.90003.95003.82003.89003.861016,283,000
04 Nov 20223.54003.90003.54003.86003.831240,536,200
03 Nov 20223.48003.51003.37003.38003.354819,854,700
02 Nov 20223.75003.79003.49003.51003.483820,609,500
01 Nov 20223.74003.80003.72003.73003.702211,314,600
31 Oct 20223.61003.68003.58003.63003.602910,172,500
28 Oct 20223.62003.67003.58003.66003.632713,950,500
27 Oct 20223.72003.79003.66003.68003.652514,425,400
26 Oct 20223.65003.79003.65003.72003.692218,435,200
25 Oct 20223.55003.64003.55003.61003.583113,593,400
24 Oct 20223.53003.55003.47003.54003.513613,360,300
21 Oct 20223.41003.62003.40003.58003.553318,718,000
20 Oct 20223.33003.51003.33003.41003.384619,974,400
19 Oct 20223.36003.40003.30003.34003.315116,587,400
18 Oct 20223.45003.49003.36003.43003.404417,414,000
17 Oct 20223.46003.49003.40003.42003.394514,349,900
14 Oct 20223.51003.54003.34003.35003.325015,036,700
13 Oct 20223.52003.56003.33003.55003.523524,271,700
12 Oct 20223.64003.74003.58003.64003.612813,317,500
11 Oct 20223.67003.74003.58003.65003.622815,755,400
10 Oct 20223.69003.82003.65003.67003.642611,313,900
07 Oct 20223.81003.88003.73003.74003.712118,314,400
06 Oct 20223.89003.96003.81003.90003.870917,714,800
05 Oct 20223.89003.93003.79003.93003.900721,590,100
04 Oct 20224.04004.07003.96004.01003.980121,402,500
03 Oct 20223.85003.98003.84003.95003.920522,472,900
30 Sept 20223.63003.85003.57003.76003.731927,657,000
29 Sept 20223.48003.62003.48003.59003.563219,943,100
28 Sept 20223.37003.57003.32003.52003.493728,944,000
27 Sept 20223.34003.42003.27003.28003.255516,534,100
26 Sept 20223.27003.37003.18003.25003.225720,632,800
23 Sept 20223.42003.43003.25003.31003.285318,449,200
22 Sept 20223.56003.65003.49003.55003.523518,162,400
21 Sept 20223.53003.67003.47003.54003.513621,269,300
20 Sept 20223.55003.58003.48003.51003.483815,465,800
19 Sept 20223.29003.67003.24003.64003.612840,234,500
16 Sept 20223.25003.39003.17003.29003.265421,956,100
15 Sept 20223.34003.43003.26003.30003.275414,523,900
14 Sept 20223.41003.49003.38003.38003.35488,372,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...