KGC - Kinross Gold Corporation
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 4.7400 | 4.8000 | 4.7000 | 4.7400 | 4.7400 | 8,640,600 |
| 25 May 2023 | 4.8200 | 4.8400 | 4.6300 | 4.6700 | 4.6700 | 11,594,800 |
| 24 May 2023 | 5.0900 | 5.0900 | 4.8700 | 4.8800 | 4.8800 | 9,519,000 |
| 23 May 2023 | 5.0500 | 5.1300 | 5.0400 | 5.0500 | 5.0500 | 7,251,500 |
| 22 May 2023 | 5.1300 | 5.1900 | 5.1000 | 5.1200 | 5.1200 | 5,540,600 |
| 19 May 2023 | 5.1300 | 5.1700 | 4.9700 | 5.1500 | 5.1500 | 13,510,600 |
| 18 May 2023 | 5.1700 | 5.1900 | 5.0500 | 5.1100 | 5.1100 | 16,124,000 |
| 17 May 2023 | 5.2700 | 5.3000 | 5.2000 | 5.2700 | 5.2700 | 17,831,700 |
| 16 May 2023 | 5.3600 | 5.4200 | 5.2600 | 5.2700 | 5.2700 | 14,802,100 |
| 15 May 2023 | 5.3400 | 5.4400 | 5.3200 | 5.4100 | 5.4100 | 8,774,300 |
| 12 May 2023 | 5.2900 | 5.3600 | 5.2700 | 5.3000 | 5.3000 | 10,950,600 |
| 11 May 2023 | 5.4900 | 5.5500 | 5.3100 | 5.3300 | 5.3300 | 23,831,600 |
| 10 May 2023 | 5.4600 | 5.5700 | 5.3500 | 5.5500 | 5.5500 | 17,085,000 |
| 09 May 2023 | 5.3200 | 5.3600 | 5.3000 | 5.3200 | 5.3200 | 10,793,000 |
| 08 May 2023 | 5.3300 | 5.3600 | 5.2600 | 5.3100 | 5.3100 | 7,139,700 |
| 05 May 2023 | 5.1900 | 5.3600 | 5.1300 | 5.3200 | 5.3200 | 11,342,300 |
| 04 May 2023 | 5.3300 | 5.5000 | 5.2900 | 5.3400 | 5.3400 | 18,766,400 |
| 03 May 2023 | 5.2400 | 5.3500 | 5.2300 | 5.2800 | 5.2800 | 12,570,500 |
| 02 May 2023 | 5.0000 | 5.2500 | 4.9700 | 5.2400 | 5.2400 | 14,399,000 |
| 01 May 2023 | 5.1100 | 5.1500 | 5.0000 | 5.0200 | 5.0200 | 9,349,500 |
| 28 Apr 2023 | 5.0600 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 8,987,100 |
| 27 Apr 2023 | 5.0100 | 5.0800 | 4.9300 | 5.0700 | 5.0700 | 9,601,000 |
| 26 Apr 2023 | 5.0800 | 5.1100 | 5.0000 | 5.0000 | 5.0000 | 10,785,100 |
| 25 Apr 2023 | 4.9800 | 5.0400 | 4.9100 | 5.0200 | 5.0200 | 10,414,300 |
| 24 Apr 2023 | 4.9600 | 5.0300 | 4.9200 | 5.0200 | 5.0200 | 10,397,900 |
| 21 Apr 2023 | 5.0200 | 5.0400 | 4.9100 | 4.9600 | 4.9600 | 14,217,300 |
| 20 Apr 2023 | 5.0800 | 5.1300 | 5.0600 | 5.0800 | 5.0800 | 12,270,400 |
| 19 Apr 2023 | 5.0500 | 5.1400 | 5.0400 | 5.0500 | 5.0500 | 10,697,000 |
| 18 Apr 2023 | 5.2000 | 5.3100 | 5.1600 | 5.1800 | 5.1800 | 10,248,100 |
| 17 Apr 2023 | 5.2800 | 5.3000 | 5.1500 | 5.1600 | 5.1600 | 13,007,300 |
| 14 Apr 2023 | 5.2100 | 5.3600 | 5.1600 | 5.3400 | 5.3400 | 20,463,400 |
| 13 Apr 2023 | 5.2500 | 5.3500 | 5.2400 | 5.3200 | 5.3200 | 19,262,000 |
| 12 Apr 2023 | 5.2500 | 5.2900 | 5.1200 | 5.1600 | 5.1600 | 13,515,000 |
| 11 Apr 2023 | 5.0800 | 5.1800 | 5.0400 | 5.1400 | 5.1400 | 14,478,700 |
| 10 Apr 2023 | 4.9500 | 5.0000 | 4.8900 | 4.9800 | 4.9800 | 10,168,300 |
| 06 Apr 2023 | 4.9800 | 5.0500 | 4.9300 | 5.0400 | 5.0400 | 12,098,100 |
| 05 Apr 2023 | 5.1000 | 5.1100 | 4.9100 | 5.0500 | 5.0500 | 16,819,200 |
| 04 Apr 2023 | 4.7700 | 5.1000 | 4.7500 | 5.0700 | 5.0700 | 24,095,700 |
| 03 Apr 2023 | 4.7300 | 4.8500 | 4.6600 | 4.7600 | 4.7600 | 16,491,500 |
| 31 Mar 2023 | 4.7600 | 4.7900 | 4.6700 | 4.7100 | 4.7100 | 13,755,700 |
| 30 Mar 2023 | 4.7500 | 4.7600 | 4.6700 | 4.7500 | 4.7500 | 14,956,300 |
| 29 Mar 2023 | 4.5600 | 4.7700 | 4.5500 | 4.7200 | 4.7200 | 23,107,800 |
| 28 Mar 2023 | 4.4200 | 4.6100 | 4.3700 | 4.5900 | 4.5900 | 24,619,700 |
| 27 Mar 2023 | 4.2300 | 4.4300 | 4.2200 | 4.4200 | 4.4200 | 17,085,900 |
| 24 Mar 2023 | 4.2900 | 4.4000 | 4.2400 | 4.3600 | 4.3600 | 13,503,800 |
| 23 Mar 2023 | 4.2500 | 4.3000 | 4.1800 | 4.2700 | 4.2700 | 13,916,900 |
| 22 Mar 2023 | 4.1500 | 4.2500 | 4.0900 | 4.1900 | 4.1900 | 19,183,300 |
| 21 Mar 2023 | 4.2000 | 4.2100 | 4.0900 | 4.1500 | 4.1500 | 17,369,900 |
| 20 Mar 2023 | 4.1700 | 4.2800 | 4.1200 | 4.2700 | 4.2700 | 22,212,900 |
| 17 Mar 2023 | 3.8900 | 4.1500 | 3.8400 | 4.1300 | 4.1300 | 40,594,700 |
| 16 Mar 2023 | 3.8300 | 3.8400 | 3.7000 | 3.8300 | 3.8300 | 19,600,200 |
| 15 Mar 2023 | 3.8800 | 3.9300 | 3.7400 | 3.8200 | 3.8200 | 17,534,000 |
| 14 Mar 2023 | 3.8000 | 3.8300 | 3.7300 | 3.8200 | 3.8200 | 11,244,300 |
| 13 Mar 2023 | 3.6900 | 3.8400 | 3.6500 | 3.7900 | 3.7900 | 31,622,400 |
| 10 Mar 2023 | 3.4900 | 3.6400 | 3.4800 | 3.5000 | 3.5000 | 15,344,000 |
| 09 Mar 2023 | 3.4900 | 3.5200 | 3.4000 | 3.4200 | 3.4200 | 7,180,800 |
| 08 Mar 2023 | 3.5200 | 3.5600 | 3.4400 | 3.4600 | 3.4600 | 10,123,500 |
| 07 Mar 2023 | 3.6200 | 3.6300 | 3.4600 | 3.4900 | 3.4900 | 14,573,300 |
| 07 Mar 2023 | 0.03 Dividend | |||||
| 06 Mar 2023 | 3.7200 | 3.7600 | 3.6500 | 3.6700 | 3.6400 | 8,985,700 |
| 03 Mar 2023 | 3.7800 | 3.7900 | 3.7200 | 3.7500 | 3.7193 | 8,499,200 |
| 02 Mar 2023 | 3.7100 | 3.7400 | 3.6900 | 3.7300 | 3.6995 | 11,255,400 |
| 01 Mar 2023 | 3.7300 | 3.8000 | 3.6900 | 3.7500 | 3.7193 | 13,821,700 |
| 28 Feb 2023 | 3.6400 | 3.7100 | 3.6100 | 3.6600 | 3.6301 | 11,286,400 |
| 27 Feb 2023 | 3.6400 | 3.6800 | 3.6200 | 3.6300 | 3.6003 | 10,286,600 |
| 24 Feb 2023 | 3.6100 | 3.6400 | 3.5700 | 3.6200 | 3.5904 | 14,193,600 |
| 23 Feb 2023 | 3.7200 | 3.7400 | 3.6300 | 3.6700 | 3.6400 | 15,761,500 |
| 22 Feb 2023 | 3.7600 | 3.7900 | 3.6600 | 3.7000 | 3.6698 | 20,373,200 |
| 21 Feb 2023 | 3.8200 | 3.8900 | 3.7800 | 3.7900 | 3.7590 | 13,285,000 |
| 17 Feb 2023 | 3.8900 | 3.8900 | 3.7600 | 3.8600 | 3.8284 | 20,279,800 |
| 16 Feb 2023 | 3.9700 | 3.9800 | 3.7700 | 3.9300 | 3.8979 | 23,846,100 |
| 15 Feb 2023 | 4.0700 | 4.0700 | 3.9000 | 3.9300 | 3.8979 | 17,883,100 |
| 14 Feb 2023 | 4.1600 | 4.2100 | 4.0800 | 4.1500 | 4.1161 | 11,562,500 |
| 13 Feb 2023 | 4.1800 | 4.2200 | 4.1200 | 4.1800 | 4.1458 | 9,944,300 |
| 10 Feb 2023 | 4.2600 | 4.2800 | 4.1400 | 4.1900 | 4.1557 | 14,494,900 |
| 09 Feb 2023 | 4.4000 | 4.4200 | 4.2300 | 4.2500 | 4.2153 | 11,074,600 |
| 08 Feb 2023 | 4.4100 | 4.4200 | 4.3200 | 4.3300 | 4.2946 | 9,343,800 |
| 07 Feb 2023 | 4.3800 | 4.4400 | 4.3100 | 4.3800 | 4.3442 | 10,124,200 |
| 06 Feb 2023 | 4.3700 | 4.4100 | 4.3200 | 4.3500 | 4.3144 | 14,185,800 |
| 03 Feb 2023 | 4.4500 | 4.4900 | 4.3500 | 4.3800 | 4.3442 | 17,969,500 |
| 02 Feb 2023 | 4.7700 | 4.8000 | 4.5600 | 4.6000 | 4.5624 | 13,437,800 |
| 01 Feb 2023 | 4.6200 | 4.7800 | 4.5800 | 4.7400 | 4.7013 | 15,537,900 |
| 31 Jan 2023 | 4.6000 | 4.6500 | 4.5600 | 4.6400 | 4.6021 | 13,109,200 |
| 30 Jan 2023 | 4.7300 | 4.7700 | 4.6300 | 4.6300 | 4.5922 | 12,475,300 |
| 27 Jan 2023 | 4.8100 | 4.8200 | 4.7200 | 4.7900 | 4.7508 | 10,819,700 |
| 26 Jan 2023 | 4.8600 | 4.9000 | 4.7700 | 4.8500 | 4.8104 | 10,681,700 |
| 25 Jan 2023 | 4.7800 | 4.8900 | 4.7600 | 4.8800 | 4.8401 | 12,111,000 |
| 24 Jan 2023 | 4.7200 | 4.8200 | 4.5000 | 4.8200 | 4.7806 | 15,455,500 |
| 23 Jan 2023 | 4.6900 | 4.7500 | 4.6400 | 4.7400 | 4.7013 | 13,875,600 |
| 20 Jan 2023 | 4.6600 | 4.7500 | 4.6300 | 4.7200 | 4.6814 | 10,963,900 |
| 19 Jan 2023 | 4.5300 | 4.7100 | 4.4900 | 4.6900 | 4.6517 | 14,212,900 |
| 18 Jan 2023 | 4.6900 | 4.7300 | 4.5600 | 4.5600 | 4.5227 | 11,003,200 |
| 17 Jan 2023 | 4.7400 | 4.7500 | 4.5900 | 4.6100 | 4.5723 | 13,630,000 |
| 13 Jan 2023 | 4.6600 | 4.7800 | 4.6400 | 4.7400 | 4.7013 | 16,620,800 |
| 12 Jan 2023 | 4.6700 | 4.6900 | 4.5500 | 4.6600 | 4.6219 | 17,109,400 |
| 11 Jan 2023 | 4.6200 | 4.6500 | 4.5500 | 4.5600 | 4.5227 | 13,106,900 |
| 10 Jan 2023 | 4.5300 | 4.6200 | 4.5000 | 4.6100 | 4.5723 | 27,662,500 |
| 09 Jan 2023 | 4.6300 | 4.6500 | 4.5100 | 4.5200 | 4.4831 | 13,361,500 |
| 06 Jan 2023 | 4.4700 | 4.5900 | 4.4000 | 4.5700 | 4.5326 | 19,802,600 |
| 05 Jan 2023 | 4.4400 | 4.4600 | 4.3700 | 4.4400 | 4.4037 | 17,782,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.