Kinross Gold Corporation (KGC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 8.67 | 8.75 | 8.55 | 8.61 | 8.61 | 11,374,600 |
| 25 July 2024 | 8.57 | 8.66 | 8.36 | 8.54 | 8.54 | 28,989,000 |
| 24 July 2024 | 9.09 | 9.22 | 8.84 | 8.85 | 8.85 | 15,280,700 |
| 23 July 2024 | 8.93 | 9.04 | 8.88 | 9.03 | 9.03 | 11,232,300 |
| 22 July 2024 | 8.79 | 8.95 | 8.74 | 8.91 | 8.91 | 13,719,900 |
| 19 July 2024 | 8.65 | 8.90 | 8.55 | 8.82 | 8.82 | 14,197,800 |
| 18 July 2024 | 9.11 | 9.12 | 8.84 | 8.91 | 8.91 | 20,109,900 |
| 17 July 2024 | 9.30 | 9.41 | 9.05 | 9.05 | 9.05 | 20,503,100 |
| 16 July 2024 | 9.15 | 9.36 | 9.13 | 9.32 | 9.32 | 18,561,800 |
| 15 July 2024 | 9.21 | 9.28 | 9.10 | 9.12 | 9.12 | 16,374,700 |
| 12 July 2024 | 9.03 | 9.29 | 9.01 | 9.21 | 9.21 | 14,991,400 |
| 11 July 2024 | 9.13 | 9.21 | 8.90 | 9.18 | 9.18 | 17,688,100 |
| 10 July 2024 | 8.66 | 8.97 | 8.64 | 8.95 | 8.95 | 18,893,800 |
| 09 July 2024 | 8.61 | 8.65 | 8.50 | 8.59 | 8.59 | 15,064,900 |
| 08 July 2024 | 8.36 | 8.60 | 8.33 | 8.58 | 8.58 | 18,831,600 |
| 05 July 2024 | 8.39 | 8.55 | 8.37 | 8.47 | 8.47 | 15,463,100 |
| 03 July 2024 | 8.17 | 8.35 | 8.12 | 8.29 | 8.29 | 8,111,200 |
| 02 July 2024 | 8.26 | 8.39 | 7.89 | 8.02 | 8.02 | 20,811,500 |
| 01 July 2024 | 8.34 | 8.42 | 8.22 | 8.24 | 8.24 | 11,928,300 |
| 28 June 2024 | 8.36 | 8.40 | 8.20 | 8.32 | 8.32 | 22,908,700 |
| 27 June 2024 | 7.95 | 8.34 | 7.95 | 8.32 | 8.32 | 20,617,200 |
| 26 June 2024 | 7.54 | 7.88 | 7.52 | 7.87 | 7.87 | 15,944,800 |
| 25 June 2024 | 7.59 | 7.71 | 7.56 | 7.62 | 7.62 | 11,970,600 |
| 24 June 2024 | 7.70 | 7.73 | 7.59 | 7.64 | 7.64 | 11,187,600 |
| 21 June 2024 | 7.64 | 7.67 | 7.49 | 7.62 | 7.62 | 35,650,000 |
| 20 June 2024 | 7.57 | 7.78 | 7.53 | 7.69 | 7.69 | 20,799,300 |
| 18 June 2024 | 7.38 | 7.57 | 7.33 | 7.51 | 7.51 | 14,884,700 |
| 17 June 2024 | 7.37 | 7.42 | 7.20 | 7.39 | 7.39 | 13,759,700 |
| 14 June 2024 | 7.50 | 7.51 | 7.31 | 7.41 | 7.41 | 13,229,500 |
| 13 June 2024 | 7.46 | 7.59 | 7.32 | 7.38 | 7.38 | 14,480,600 |
| 12 June 2024 | 7.69 | 7.75 | 7.45 | 7.48 | 7.48 | 16,421,700 |
| 11 June 2024 | 7.47 | 7.55 | 7.40 | 7.50 | 7.50 | 12,045,900 |
| 10 June 2024 | 7.42 | 7.54 | 7.30 | 7.53 | 7.53 | 15,973,500 |
| 07 June 2024 | 7.64 | 7.69 | 7.39 | 7.40 | 7.40 | 18,006,000 |
| 06 June 2024 | 7.83 | 8.02 | 7.79 | 7.99 | 7.99 | 14,936,400 |
| 05 June 2024 | 7.75 | 7.89 | 7.69 | 7.88 | 7.88 | 14,291,800 |
| 04 June 2024 | 7.94 | 7.99 | 7.61 | 7.67 | 7.67 | 21,293,400 |
| 03 June 2024 | 8.18 | 8.18 | 8.01 | 8.09 | 8.09 | 13,208,500 |
| 31 May 2024 | 8.17 | 8.22 | 7.97 | 8.13 | 8.13 | 15,250,900 |
| 30 May 2024 | 7.99 | 8.15 | 7.97 | 8.12 | 8.12 | 12,959,900 |
| 30 May 2024 | 0.03 Dividend | |||||
| 29 May 2024 | 8.04 | 8.16 | 7.95 | 7.97 | 7.94 | 11,148,200 |
| 28 May 2024 | 8.17 | 8.28 | 8.11 | 8.18 | 8.15 | 15,690,100 |
| 24 May 2024 | 7.95 | 8.10 | 7.95 | 8.07 | 8.04 | 11,936,700 |
| 23 May 2024 | 7.90 | 8.04 | 7.81 | 7.88 | 7.85 | 22,279,600 |
| 22 May 2024 | 8.07 | 8.09 | 7.86 | 7.93 | 7.90 | 26,102,400 |
| 21 May 2024 | 8.08 | 8.23 | 8.04 | 8.22 | 8.19 | 15,763,400 |
| 20 May 2024 | 8.02 | 8.17 | 7.92 | 8.16 | 8.13 | 12,334,900 |
| 17 May 2024 | 7.94 | 8.02 | 7.90 | 8.00 | 7.97 | 12,041,500 |
| 16 May 2024 | 7.84 | 7.92 | 7.75 | 7.84 | 7.81 | 11,052,400 |
| 15 May 2024 | 7.87 | 7.92 | 7.71 | 7.85 | 7.82 | 10,566,300 |
| 14 May 2024 | 7.64 | 7.80 | 7.60 | 7.80 | 7.77 | 13,092,000 |
| 13 May 2024 | 7.56 | 7.69 | 7.52 | 7.59 | 7.56 | 13,274,700 |
| 10 May 2024 | 7.62 | 7.70 | 7.54 | 7.59 | 7.56 | 20,354,300 |
| 09 May 2024 | 7.18 | 7.56 | 7.17 | 7.53 | 7.50 | 18,637,300 |
| 08 May 2024 | 6.80 | 7.20 | 6.78 | 7.10 | 7.07 | 27,152,300 |
| 07 May 2024 | 6.71 | 6.78 | 6.67 | 6.77 | 6.74 | 11,084,700 |
| 06 May 2024 | 6.75 | 6.82 | 6.69 | 6.75 | 6.72 | 12,141,700 |
| 03 May 2024 | 6.61 | 6.64 | 6.48 | 6.59 | 6.57 | 11,671,500 |
| 02 May 2024 | 6.44 | 6.63 | 6.44 | 6.55 | 6.53 | 12,149,300 |
| 01 May 2024 | 6.57 | 6.71 | 6.42 | 6.50 | 6.48 | 19,706,200 |
| 30 Apr 2024 | 6.62 | 6.69 | 6.43 | 6.45 | 6.43 | 17,335,400 |
| 29 Apr 2024 | 6.77 | 6.85 | 6.65 | 6.84 | 6.81 | 13,531,000 |
| 26 Apr 2024 | 6.81 | 6.87 | 6.73 | 6.74 | 6.71 | 14,737,100 |
| 25 Apr 2024 | 6.58 | 6.79 | 6.44 | 6.73 | 6.70 | 23,963,000 |
| 24 Apr 2024 | 6.54 | 6.62 | 6.51 | 6.60 | 6.58 | 12,271,200 |
| 23 Apr 2024 | 6.38 | 6.59 | 6.34 | 6.56 | 6.54 | 17,391,900 |
| 22 Apr 2024 | 6.49 | 6.57 | 6.39 | 6.47 | 6.45 | 22,423,400 |
| 19 Apr 2024 | 6.49 | 6.82 | 6.47 | 6.77 | 6.74 | 26,441,600 |
| 18 Apr 2024 | 6.49 | 6.55 | 6.40 | 6.51 | 6.49 | 16,421,000 |
| 17 Apr 2024 | 6.33 | 6.52 | 6.31 | 6.42 | 6.40 | 17,453,800 |
| 16 Apr 2024 | 6.30 | 6.40 | 6.20 | 6.31 | 6.29 | 19,376,400 |
| 15 Apr 2024 | 6.45 | 6.48 | 6.24 | 6.41 | 6.39 | 20,157,400 |
| 12 Apr 2024 | 6.55 | 6.81 | 6.33 | 6.38 | 6.36 | 27,385,400 |
| 11 Apr 2024 | 6.45 | 6.50 | 6.33 | 6.48 | 6.46 | 12,559,100 |
| 10 Apr 2024 | 6.26 | 6.45 | 6.22 | 6.38 | 6.36 | 17,115,200 |
| 09 Apr 2024 | 6.55 | 6.57 | 6.40 | 6.46 | 6.44 | 20,188,700 |
| 08 Apr 2024 | 6.45 | 6.56 | 6.33 | 6.40 | 6.38 | 21,104,600 |
| 05 Apr 2024 | 6.29 | 6.52 | 6.23 | 6.40 | 6.38 | 24,121,200 |
| 04 Apr 2024 | 6.37 | 6.39 | 6.28 | 6.28 | 6.26 | 15,564,200 |
| 03 Apr 2024 | 6.24 | 6.46 | 6.22 | 6.41 | 6.39 | 15,108,900 |
| 02 Apr 2024 | 6.19 | 6.29 | 6.16 | 6.27 | 6.25 | 15,819,500 |
| 01 Apr 2024 | 6.27 | 6.30 | 6.13 | 6.16 | 6.14 | 16,750,600 |
| 28 Mar 2024 | 5.95 | 6.15 | 5.93 | 6.13 | 6.11 | 18,015,700 |
| 27 Mar 2024 | 5.72 | 5.89 | 5.71 | 5.88 | 5.86 | 10,470,700 |
| 26 Mar 2024 | 5.76 | 5.82 | 5.67 | 5.70 | 5.68 | 11,922,600 |
| 25 Mar 2024 | 5.70 | 5.81 | 5.68 | 5.69 | 5.67 | 9,126,100 |
| 22 Mar 2024 | 5.67 | 5.81 | 5.64 | 5.65 | 5.63 | 10,254,800 |
| 21 Mar 2024 | 5.92 | 5.96 | 5.65 | 5.72 | 5.70 | 17,849,400 |
| 20 Mar 2024 | 5.48 | 5.82 | 5.44 | 5.79 | 5.77 | 16,493,300 |
| 19 Mar 2024 | 5.59 | 5.61 | 5.50 | 5.52 | 5.50 | 10,617,700 |
| 18 Mar 2024 | 5.65 | 5.70 | 5.62 | 5.66 | 5.64 | 8,646,600 |
| 15 Mar 2024 | 5.62 | 5.71 | 5.60 | 5.67 | 5.65 | 23,419,100 |
| 14 Mar 2024 | 5.63 | 5.69 | 5.59 | 5.63 | 5.61 | 13,026,500 |
| 13 Mar 2024 | 5.50 | 5.75 | 5.49 | 5.71 | 5.69 | 16,400,800 |
| 12 Mar 2024 | 5.45 | 5.49 | 5.36 | 5.48 | 5.46 | 15,917,500 |
| 11 Mar 2024 | 5.36 | 5.62 | 5.34 | 5.58 | 5.56 | 21,638,300 |
| 08 Mar 2024 | 5.46 | 5.49 | 5.32 | 5.37 | 5.35 | 16,080,300 |
| 07 Mar 2024 | 5.41 | 5.47 | 5.38 | 5.42 | 5.40 | 13,805,900 |
| 06 Mar 2024 | 5.26 | 5.41 | 5.24 | 5.33 | 5.31 | 23,944,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.