NYSE - Delayed Quote USD

Kinross Gold Corporation (KGC)

15.06
+0.29
+(1.96%)
At close: May 9 at 4:00:02 PM EDT
15.05
-0.01
(-0.07%)
After hours: 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202514.9715.0714.6515.0615.0619,486,300
May 8, 202515.5015.5514.7414.7714.7722,546,900
May 7, 202514.8715.9614.7615.6115.6131,101,700
May 6, 202514.8515.2514.7615.2015.2028,157,700
May 5, 202514.5214.5514.1514.5114.5123,304,800
May 2, 202514.4114.4513.8714.0714.0715,361,200
May 1, 202514.3714.3813.9614.2114.2122,627,500
Apr 30, 202514.4714.8114.4114.7614.7620,389,400
Apr 29, 202514.5914.7614.4614.5914.5913,903,100
Apr 28, 202514.5014.8014.3714.7814.7820,361,000
Apr 25, 202514.2414.5514.1914.4914.4915,376,100
Apr 24, 202514.5414.6714.1714.6714.6718,923,600
Apr 23, 202513.8914.4213.7214.3514.3536,313,200
Apr 22, 202515.0615.1714.0214.7314.7321,338,500
Apr 21, 202515.2015.4614.7714.9314.9320,028,500
Apr 17, 202514.9015.0014.6614.8014.8019,609,100
Apr 16, 202515.2415.3414.7315.0315.0324,704,600
Apr 15, 202514.5014.6614.3214.6514.6515,643,800
Apr 14, 202514.2114.6713.9814.5014.5018,978,000
Apr 11, 202514.3014.6014.2014.3814.3824,183,500
Apr 10, 202513.1313.9013.0413.6913.6924,166,800
Apr 9, 202512.4013.1812.3713.0213.0224,880,000
Apr 8, 202512.4612.5711.8411.9611.9623,145,000
Apr 7, 202511.3112.6411.1211.9811.9829,733,000
Apr 4, 202512.1812.2511.3611.7911.7936,497,200
Apr 3, 202512.2612.8812.1912.6912.6923,303,200
Apr 2, 202512.6712.8512.4212.8512.8515,754,900
Apr 1, 202512.6512.7212.3612.6012.6016,142,600
Mar 31, 202512.5812.7012.2212.6112.6117,999,900
Mar 28, 202512.6212.9012.4612.4912.4919,967,700
Mar 27, 202512.3612.6112.2412.5112.5115,509,000
Mar 26, 202512.4112.4112.1212.2012.209,145,100
Mar 25, 202512.3812.5912.2212.3012.3014,340,200
Mar 24, 202512.2112.3012.0612.2012.2015,542,600
Mar 21, 202512.1612.2011.9512.1612.1615,992,100
Mar 20, 202512.0112.3911.9812.3212.3216,261,400
Mar 19, 202512.0812.2711.9312.2012.2016,725,100
Mar 18, 202512.3012.3211.9612.0212.0219,166,800
Mar 17, 202511.7012.0211.6912.0212.0220,205,200
Mar 14, 202511.5811.7211.3811.6311.6320,936,700
Mar 13, 202511.2511.6111.1411.4011.4022,010,000
Mar 12, 202511.1311.2010.9111.1311.1317,680,200
Mar 11, 202510.7611.2810.7111.1711.1724,378,900
Mar 10, 202511.0311.0810.4210.5610.5626,033,000
Mar 7, 202511.2111.5710.9311.1511.1518,573,000
Mar 6, 202511.3311.4811.0411.1411.1419,252,100
Mar 5, 2025 0.03 Dividend
Mar 5, 202511.1811.5211.0611.4411.4431,981,400
Mar 4, 202510.9911.2610.7311.1311.1031,796,700
Mar 3, 202510.9711.1310.7010.7410.7122,333,300
Feb 28, 202510.4310.7310.3210.7210.6920,076,200
Feb 27, 202510.9111.0210.5710.6210.5921,712,600
Feb 26, 202510.7211.0810.6511.0811.0527,479,000
Feb 25, 202510.9110.9710.4810.8010.7718,726,200
Feb 24, 202511.0511.1510.8011.0511.0224,560,500
Feb 21, 202511.4511.4510.9510.9710.9425,148,500
Feb 20, 202511.3611.7411.3411.5411.5122,082,700
Feb 19, 202511.2811.4711.1911.3411.3120,814,500
Feb 18, 202511.5411.5411.1411.2911.2635,350,500
Feb 14, 202511.4111.4211.1811.2711.2422,321,300
Feb 13, 202511.9111.9211.3111.4111.3836,544,900
Feb 12, 202511.8512.2711.8412.1512.1221,886,400
Feb 11, 202511.9312.2411.8412.0612.0322,566,400
Feb 10, 202512.1812.2911.9912.1212.0924,918,100
Feb 7, 202512.0112.0511.8011.8711.8417,239,200
Feb 6, 202511.8111.9411.6811.9111.8823,162,700
Feb 5, 202511.5612.0211.5611.8811.8524,447,300
Feb 4, 202511.6311.6711.4011.4711.4422,673,800
Feb 3, 202511.3411.6811.2711.4511.4221,599,900
Jan 31, 202511.5411.6311.2611.2811.2520,414,500
Jan 30, 202511.4011.6711.3411.4911.4624,737,100
Jan 29, 202510.9211.3110.8811.1211.0923,639,000
Jan 28, 202510.6410.9510.5310.8710.8423,818,700
Jan 27, 202510.5610.7210.3210.6210.5925,994,200
Jan 24, 202510.7010.8010.5710.6910.6618,417,800
Jan 23, 202510.5610.5610.2810.5110.4822,262,200
Jan 22, 202510.7410.7910.4910.6410.6115,548,400
Jan 21, 202510.4810.8010.4810.6410.6115,187,700
Jan 17, 202510.1610.4110.0610.3110.2821,221,300
Jan 16, 202510.7210.7510.2110.2310.2024,888,600
Jan 15, 202510.8010.8110.4510.6610.6320,197,000
Jan 14, 202510.1210.6010.1010.6010.5719,645,500
Jan 13, 202510.2210.2810.0110.0610.0318,296,500
Jan 10, 202510.6410.7710.3210.4410.4128,591,100
Jan 8, 20259.9310.429.8310.3810.3528,754,600
Jan 7, 20259.9010.159.819.909.8719,842,700
Jan 6, 20259.799.939.649.699.6620,271,400
Jan 3, 20259.859.929.739.789.7518,003,300
Jan 2, 20259.389.919.369.889.8520,390,900
Dec 31, 20249.189.319.139.279.2510,979,900
Dec 30, 20249.209.249.049.179.1512,839,800
Dec 27, 20249.209.379.199.319.2810,647,500
Dec 26, 20249.459.469.379.389.356,788,500
Dec 24, 20249.379.459.259.439.4010,183,400
Dec 23, 20249.189.399.129.339.3018,926,000
Dec 20, 20249.179.349.089.259.2325,658,400
Dec 19, 20249.089.249.039.079.0517,242,900
Dec 18, 20249.579.588.999.039.0119,841,500
Dec 17, 20249.559.669.489.579.5418,130,000
Dec 16, 20249.799.829.619.769.7320,872,600
Dec 13, 20249.9410.049.679.779.7415,684,300
Dec 12, 202410.4010.4110.0410.0510.0217,068,000
Dec 11, 202410.1110.5710.1010.5610.5312,506,700
Dec 10, 202410.0410.2010.0110.0810.0516,901,600
Dec 9, 202410.0410.159.899.929.8917,582,000
Dec 6, 20249.849.889.699.759.7213,222,900
Dec 5, 20249.9210.119.829.909.8712,585,400
Dec 4, 20249.8710.129.849.949.9115,057,200
Dec 3, 20249.6610.049.669.929.8916,329,500
Dec 2, 20249.699.729.499.539.5013,857,700
Nov 29, 20249.8810.049.639.719.6811,778,100
Nov 27, 2024 0.03 Dividend
Nov 27, 202410.0210.129.769.809.7713,257,500
Nov 26, 20249.809.989.739.989.9214,871,700
Nov 25, 20249.809.949.759.819.7524,282,400
Nov 22, 202410.1610.3010.0410.2210.1615,614,400
Nov 21, 202410.1110.119.9210.0810.0214,046,800
Nov 20, 20249.9310.039.829.979.9114,614,600
Nov 19, 20249.8810.009.8010.009.9423,088,500
Nov 18, 20249.609.799.549.759.6919,928,800
Nov 15, 20249.449.449.199.259.2015,117,200
Nov 14, 20249.249.539.139.399.3417,740,800
Nov 13, 20249.599.689.239.299.2417,545,000
Nov 12, 20249.359.529.269.509.4520,533,900
Nov 11, 20249.9710.209.369.459.4027,143,100
Nov 8, 202410.5110.6110.2910.4710.4120,689,000
Nov 7, 202410.1410.7510.0010.6910.6322,422,900
Nov 6, 20249.3410.029.199.859.7928,837,900
Nov 5, 202410.0610.159.9810.039.9715,936,000
Nov 4, 202410.0110.149.939.979.9112,798,000
Nov 1, 202410.1710.239.979.989.9213,884,700
Oct 31, 202410.3110.359.9010.0810.0218,536,900
Oct 30, 202410.7010.7010.4210.4810.4218,071,400
Oct 29, 202410.5010.7010.3310.7010.6414,660,000
Oct 28, 202410.4810.5610.4410.4410.3810,435,900
Oct 25, 202410.6810.7410.4510.5310.4713,696,000
Oct 24, 202410.7810.8210.4710.7510.6922,957,000
Oct 23, 202410.5110.7310.4810.7110.6516,025,800
Oct 22, 202410.6210.7410.5810.7010.6413,544,100
Oct 21, 202410.7710.8210.5010.5410.4814,633,200
Oct 18, 202410.2510.6410.2110.6110.5514,953,800
Oct 17, 202410.1310.2910.0610.1510.0913,320,200
Oct 16, 202410.0910.229.9510.039.9712,015,600
Oct 15, 20249.8710.069.829.939.8710,676,400
Oct 14, 20249.819.909.719.869.806,517,000
Oct 11, 20249.9310.069.809.829.769,423,000
Oct 10, 20249.499.879.469.859.7913,995,300
Oct 9, 20249.399.449.229.429.3712,029,800
Oct 8, 20249.239.449.229.439.389,503,500
Oct 7, 20249.419.429.279.339.288,686,500
Oct 4, 20249.479.639.379.429.3713,035,300
Oct 3, 20249.639.719.459.539.4811,900,800
Oct 2, 20249.529.799.489.779.7111,114,100
Oct 1, 20249.459.629.429.539.4811,893,400
Sep 30, 20249.349.509.279.369.3111,961,200
Sep 27, 20249.769.779.469.469.4111,865,500
Sep 26, 20249.719.899.689.809.7413,478,300
Sep 25, 20249.759.979.699.749.6812,856,700
Sep 24, 20249.699.829.609.759.6913,876,900
Sep 23, 20249.589.899.559.619.5614,025,700
Sep 20, 20249.469.659.439.569.5177,555,400
Sep 19, 20249.389.459.209.349.2917,397,100
Sep 18, 20249.439.659.149.219.1621,775,400
Sep 17, 20249.449.509.289.399.3416,673,000
Sep 16, 20249.679.689.269.489.4324,617,100
Sep 13, 20249.9710.109.769.849.7816,708,300
Sep 12, 20249.319.849.309.789.7217,293,500
Sep 11, 20249.019.168.899.159.1012,104,800
Sep 10, 20248.569.048.559.028.9718,593,600
Sep 9, 20248.428.558.368.528.477,486,500
Sep 6, 20248.668.748.318.338.2810,416,100
Sep 5, 20248.758.848.668.698.6410,844,400
Sep 4, 20248.578.708.498.578.5211,695,000
Sep 3, 20248.918.948.458.608.5519,849,200
Aug 30, 20248.979.068.949.048.9910,957,300
Aug 29, 20248.829.038.829.018.9610,939,500
Aug 28, 20248.788.848.708.798.7412,885,900
Aug 27, 20248.938.998.868.958.9013,530,000
Aug 26, 20249.249.249.049.069.0110,635,300
Aug 23, 20249.169.279.059.159.1013,168,000
Aug 22, 2024 0.03 Dividend
Aug 22, 20249.109.178.939.048.9918,307,800
Aug 21, 20249.389.419.129.319.2318,705,900
Aug 20, 20249.439.589.359.409.3220,505,200
Aug 19, 20249.149.399.139.369.2813,587,200
Aug 16, 20249.109.198.959.179.0911,881,800
Aug 15, 20249.039.058.758.918.8311,994,100
Aug 14, 20248.939.028.849.008.929,981,300
Aug 13, 20248.879.068.858.998.9110,673,700
Aug 12, 20248.578.938.558.928.8415,606,200
Aug 9, 20248.548.608.398.488.4012,426,900
Aug 8, 20248.268.548.138.438.3513,124,000
Aug 7, 20248.698.718.088.128.0518,294,100
Aug 6, 20248.408.708.308.598.5113,993,800
Aug 5, 20248.058.477.848.408.3316,800,300
Aug 2, 20249.299.458.608.758.6729,601,300
Aug 1, 20248.989.278.859.159.0720,329,100
Jul 31, 20248.909.158.849.068.9820,084,000
Jul 30, 20248.828.868.588.748.6613,976,300
Jul 29, 20248.698.768.578.768.6812,006,900
Jul 26, 20248.678.758.558.618.5311,375,000
Jul 25, 20248.578.668.368.548.4628,989,000
Jul 24, 20249.099.228.848.858.7715,280,700
Jul 23, 20248.939.048.889.038.9511,232,300
Jul 22, 20248.798.958.748.918.8313,719,900
Jul 19, 20248.658.908.558.828.7414,197,800
Jul 18, 20249.119.128.848.918.8320,109,900
Jul 17, 20249.309.419.059.058.9720,503,100
Jul 16, 20249.159.369.139.329.2418,561,800
Jul 15, 20249.219.289.109.129.0416,374,700
Jul 12, 20249.039.299.019.219.1314,991,400
Jul 11, 20249.139.218.909.189.1017,688,100
Jul 10, 20248.668.978.648.958.8718,893,800
Jul 9, 20248.618.658.508.598.5115,064,900
Jul 8, 20248.368.608.338.588.5018,831,600
Jul 5, 20248.398.558.378.478.3915,463,100
Jul 3, 20248.178.358.128.298.228,111,200
Jul 2, 20248.268.397.898.027.9520,811,500
Jul 1, 20248.348.428.228.248.1711,928,300
Jun 28, 20248.368.408.208.328.2522,908,700
Jun 27, 20247.958.347.958.328.2520,617,200
Jun 26, 20247.547.887.527.877.8015,944,800
Jun 25, 20247.597.717.567.627.5511,970,600
Jun 24, 20247.707.737.597.647.5711,187,600
Jun 21, 20247.647.677.497.627.5535,650,000
Jun 20, 20247.577.787.537.697.6220,799,300
Jun 18, 20247.387.577.337.517.4414,884,700
Jun 17, 20247.377.427.207.397.3213,759,700
Jun 14, 20247.507.517.317.417.3413,229,500
Jun 13, 20247.467.597.327.387.3114,480,600
Jun 12, 20247.697.757.457.487.4116,421,700
Jun 11, 20247.477.557.407.507.4312,045,900
Jun 10, 20247.427.547.307.537.4615,973,500
Jun 7, 20247.647.697.397.407.3318,006,000
Jun 6, 20247.838.027.797.997.9214,936,400
Jun 5, 20247.757.897.697.887.8114,291,800
Jun 4, 20247.947.997.617.677.6021,293,400
Jun 3, 20248.188.188.018.098.0213,208,500
May 31, 20248.178.227.978.138.0615,250,900
May 30, 2024 0.03 Dividend
May 30, 20247.998.157.978.128.0512,959,900
May 29, 20248.048.167.957.977.8711,148,200
May 28, 20248.178.288.118.188.0815,690,100
May 24, 20247.958.107.958.077.9711,936,700
May 23, 20247.908.047.817.887.7822,279,600
May 22, 20248.078.097.867.937.8326,102,400
May 21, 20248.088.238.048.228.1215,763,400
May 20, 20248.028.177.928.168.0612,334,900
May 17, 20247.948.027.908.007.9012,041,500
May 16, 20247.847.927.757.847.7411,052,400
May 15, 20247.877.927.717.857.7510,566,300
May 14, 20247.647.807.607.807.7013,092,000
May 13, 20247.567.697.527.597.4913,274,700
May 10, 20247.627.707.547.597.4920,354,300

Related Tickers

IAG IAMGOLD Corporation
7.01
+2.34%
 
AEM Agnico Eagle Mines Limited
117.32
+2.32%
 
NEM Newmont Corporation
53.98
+2.18%
 
AU AngloGold Ashanti plc
44.80
+7.00%
 
PAAS Pan American Silver Corp.
27.21
+6.50%
 
HMY Harmony Gold Mining Company Limited
15.77
+3.61%
 
CDE Coeur Mining, Inc.
7.84
+12.48%
 
BTG B2Gold Corp.
3.1400
+3.97%
 
GFI Gold Fields Limited
22.55
+1.90%
 
GOLD Barrick Mining Corporation
18.86
-2.78%