Kinross Gold Corporation (KGC) Historical Stock Data
6.59 ↑0.04 (0.61%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KGC is up 0.45% a day on average. There have been 16 days where Kinross Gold Corporation closed green and 14 days where KGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 6.61 | 6.59 | ↓$0.02 (-0.30%) | 6.48 | 6.64 | 11.67M |
| 2024-05-02 | 6.44 | 6.55 | ↑$0.11 (1.71%) | 6.44 | 6.63 | 12.15M |
| 2024-05-01 | 6.57 | 6.50 | ↓$0.07 (-1.07%) | 6.42 | 6.71 | 19.71M |
| 2024-04-30 | 6.62 | 6.45 | ↓$0.17 (-2.57%) | 6.43 | 6.69 | 17.34M |
| 2024-04-29 | 6.77 | 6.84 | ↑$0.07 (1.03%) | 6.65 | 6.85 | 13.53M |
| 2024-04-26 | 6.81 | 6.74 | ↓$0.07 (-1.03%) | 6.73 | 6.87 | 14.74M |
| 2024-04-25 | 6.58 | 6.73 | ↑$0.15 (2.28%) | 6.44 | 6.79 | 23.96M |
| 2024-04-24 | 6.54 | 6.60 | ↑$0.06 (0.92%) | 6.51 | 6.62 | 12.27M |
| 2024-04-23 | 6.38 | 6.56 | ↑$0.18 (2.82%) | 6.34 | 6.59 | 17.39M |
| 2024-04-22 | 6.49 | 6.47 | ↓$0.02 (-0.31%) | 6.39 | 6.57 | 22.42M |
| 2024-04-19 | 6.49 | 6.77 | ↑$0.28 (4.31%) | 6.47 | 6.82 | 26.45M |
| 2024-04-18 | 6.49 | 6.51 | ↑$0.02 (0.31%) | 6.40 | 6.55 | 16.42M |
| 2024-04-17 | 6.33 | 6.42 | ↑$0.09 (1.42%) | 6.31 | 6.52 | 17.45M |
| 2024-04-16 | 6.30 | 6.31 | ↑$0.01 (0.16%) | 6.20 | 6.40 | 19.38M |
| 2024-04-15 | 6.45 | 6.41 | ↓$0.04 (-0.62%) | 6.24 | 6.48 | 20.16M |
| 2024-04-12 | 6.55 | 6.38 | ↓$0.17 (-2.60%) | 6.33 | 6.81 | 27.39M |
| 2024-04-11 | 6.45 | 6.48 | ↑$0.03 (0.47%) | 6.33 | 6.50 | 12.56M |
| 2024-04-10 | 6.26 | 6.38 | ↑$0.12 (1.92%) | 6.22 | 6.45 | 17.12M |
| 2024-04-09 | 6.55 | 6.46 | ↓$0.09 (-1.37%) | 6.40 | 6.57 | 20.19M |
| 2024-04-08 | 6.45 | 6.40 | ↓$0.05 (-0.78%) | 6.33 | 6.56 | 21.10M |
| 2024-04-05 | 6.29 | 6.40 | ↑$0.11 (1.75%) | 6.23 | 6.52 | 24.13M |
| 2024-04-04 | 6.37 | 6.28 | ↓$0.09 (-1.41%) | 6.28 | 6.39 | 15.56M |
| 2024-04-03 | 6.24 | 6.41 | ↑$0.17 (2.72%) | 6.22 | 6.46 | 15.11M |
| 2024-04-02 | 6.19 | 6.27 | ↑$0.08 (1.29%) | 6.16 | 6.29 | 15.81M |
| 2024-04-01 | 6.27 | 6.16 | ↓$0.11 (-1.75%) | 6.13 | 6.30 | 16.75M |
| 2024-03-28 | 5.95 | 6.13 | ↑$0.18 (3.03%) | 5.93 | 6.15 | 18.01M |
| 2024-03-27 | 5.72 | 5.88 | ↑$0.16 (2.80%) | 5.71 | 5.89 | 10.47M |
| 2024-03-26 | 5.76 | 5.70 | ↓$0.06 (-1.04%) | 5.67 | 5.82 | 11.92M |
| 2024-03-25 | 5.70 | 5.69 | ↓$0.01 (-0.18%) | 5.68 | 5.81 | 9.13M |
| 2024-03-22 | 5.67 | 5.65 | ↓$0.02 (-0.35%) | 5.64 | 5.81 | 10.25M |
Create an account or log in to view more rows.
$KGC so tired of this pos let's fly already
$KGC what caused the sell off in an otherwise good tech market today?
$KGC buying!
$KGC news?
$KGC Slapping that ask today
$KGC slap the ask.
$KGC great sale!!!! Buy buy buy
$KGC bear trap
$KGC Many many bears
$KGC do what the markets tells you to do not the other way around