Australia markets closed

Kinross Gold Corporation (KGC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.21+0.03 (+0.33%)
At close: 04:00PM EDT
9.17 -0.04 (-0.43%)
After hours: 07:59PM EDT
Time period:
13 July 2023 - 13 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20249.039.299.019.219.2114,989,800
11 July 20249.139.218.909.189.1817,688,100
10 July 20248.668.978.648.958.9518,893,800
09 July 20248.618.658.508.598.5915,064,900
08 July 20248.368.608.338.588.5818,831,600
05 July 20248.398.558.378.478.4715,463,100
03 July 20248.178.358.128.298.298,111,200
02 July 20248.268.397.898.028.0220,811,500
01 July 20248.348.428.228.248.2411,928,300
28 June 20248.368.408.208.328.3222,908,700
27 June 20247.958.347.958.328.3220,617,200
26 June 20247.547.887.527.877.8715,944,800
25 June 20247.597.717.567.627.6211,970,600
24 June 20247.707.737.597.647.6411,187,600
21 June 20247.647.677.497.627.6235,650,000
20 June 20247.577.787.537.697.6920,799,300
18 June 20247.387.577.337.517.5114,884,700
17 June 20247.377.427.207.397.3913,759,700
14 June 20247.507.517.317.417.4113,229,500
13 June 20247.467.597.327.387.3814,480,600
12 June 20247.697.757.457.487.4816,421,700
11 June 20247.477.557.407.507.5012,045,900
10 June 20247.427.547.307.537.5315,973,500
07 June 20247.647.697.397.407.4018,006,000
06 June 20247.838.027.797.997.9914,936,400
05 June 20247.757.897.697.887.8814,291,800
04 June 20247.947.997.617.677.6721,293,400
03 June 20248.188.188.018.098.0913,208,500
31 May 20248.178.227.978.138.1315,250,900
30 May 20247.998.157.978.128.1212,959,900
30 May 20240.03 Dividend
29 May 20248.048.167.957.977.9411,148,200
28 May 20248.178.288.118.188.1515,690,100
24 May 20247.958.107.958.078.0411,936,700
23 May 20247.908.047.817.887.8522,279,600
22 May 20248.078.097.867.937.9026,102,400
21 May 20248.088.238.048.228.1915,763,400
20 May 20248.028.177.928.168.1312,334,900
17 May 20247.948.027.908.007.9712,041,500
16 May 20247.847.927.757.847.8111,052,400
15 May 20247.877.927.717.857.8210,566,300
14 May 20247.647.807.607.807.7713,092,000
13 May 20247.567.697.527.597.5613,274,700
10 May 20247.627.707.547.597.5620,354,300
09 May 20247.187.567.177.537.5018,637,300
08 May 20246.807.206.787.107.0727,152,300
07 May 20246.716.786.676.776.7411,084,700
06 May 20246.756.826.696.756.7212,141,700
03 May 20246.616.646.486.596.5711,671,500
02 May 20246.446.636.446.556.5312,149,300
01 May 20246.576.716.426.506.4819,706,200
30 Apr 20246.626.696.436.456.4317,335,400
29 Apr 20246.776.856.656.846.8113,531,000
26 Apr 20246.816.876.736.746.7114,737,100
25 Apr 20246.586.796.446.736.7023,963,000
24 Apr 20246.546.626.516.606.5812,271,200
23 Apr 20246.386.596.346.566.5417,391,900
22 Apr 20246.496.576.396.476.4522,423,400
19 Apr 20246.496.826.476.776.7426,441,600
18 Apr 20246.496.556.406.516.4916,421,000
17 Apr 20246.336.526.316.426.4017,453,800
16 Apr 20246.306.406.206.316.2919,376,400
15 Apr 20246.456.486.246.416.3920,157,400
12 Apr 20246.556.816.336.386.3627,385,400
11 Apr 20246.456.506.336.486.4612,559,100
10 Apr 20246.266.456.226.386.3617,115,200
09 Apr 20246.556.576.406.466.4420,188,700
08 Apr 20246.456.566.336.406.3821,104,600
05 Apr 20246.296.526.236.406.3824,121,200
04 Apr 20246.376.396.286.286.2615,564,200
03 Apr 20246.246.466.226.416.3915,108,900
02 Apr 20246.196.296.166.276.2515,819,500
01 Apr 20246.276.306.136.166.1416,750,600
28 Mar 20245.956.155.936.136.1118,015,700
27 Mar 20245.725.895.715.885.8610,470,700
26 Mar 20245.765.825.675.705.6811,922,600
25 Mar 20245.705.815.685.695.679,126,100
22 Mar 20245.675.815.645.655.6310,254,800
21 Mar 20245.925.965.655.725.7017,849,400
20 Mar 20245.485.825.445.795.7716,493,300
19 Mar 20245.595.615.505.525.5010,617,700
18 Mar 20245.655.705.625.665.648,646,600
15 Mar 20245.625.715.605.675.6523,419,100
14 Mar 20245.635.695.595.635.6113,026,500
13 Mar 20245.505.755.495.715.6916,400,800
12 Mar 20245.455.495.365.485.4615,917,500
11 Mar 20245.365.625.345.585.5621,638,300
08 Mar 20245.465.495.325.375.3516,080,300
07 Mar 20245.415.475.385.425.4013,805,900
06 Mar 20245.265.415.245.335.3123,944,800
05 Mar 20245.435.535.185.195.1733,652,000
05 Mar 20240.03 Dividend
04 Mar 20245.175.375.145.375.3222,665,500
01 Mar 20244.955.084.885.085.0321,105,800
29 Feb 20244.874.954.834.904.859,296,500
28 Feb 20244.834.854.754.784.748,339,500
27 Feb 20244.944.974.854.864.8111,399,400
26 Feb 20244.914.964.884.924.8710,407,500
23 Feb 20244.945.024.874.984.939,920,300
22 Feb 20244.945.004.884.934.8811,383,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...