NYSE - Delayed Quote • USD
Kinross Gold Corporation (KGC)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:58 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 6.49 | 6.82 | 6.47 | 6.77 | 6.77 | 26,441,600 |
| Apr 18, 2024 | 6.49 | 6.55 | 6.40 | 6.51 | 6.51 | 16,421,000 |
| Apr 17, 2024 | 6.33 | 6.52 | 6.31 | 6.42 | 6.42 | 17,453,800 |
| Apr 16, 2024 | 6.30 | 6.40 | 6.20 | 6.31 | 6.31 | 19,376,400 |
| Apr 15, 2024 | 6.45 | 6.48 | 6.24 | 6.41 | 6.41 | 20,157,400 |
| Apr 12, 2024 | 6.55 | 6.81 | 6.33 | 6.38 | 6.38 | 27,385,400 |
| Apr 11, 2024 | 6.45 | 6.50 | 6.33 | 6.48 | 6.48 | 12,559,100 |
| Apr 10, 2024 | 6.26 | 6.45 | 6.22 | 6.38 | 6.38 | 17,115,200 |
| Apr 9, 2024 | 6.55 | 6.57 | 6.40 | 6.46 | 6.46 | 20,188,700 |
| Apr 8, 2024 | 6.45 | 6.56 | 6.33 | 6.40 | 6.40 | 21,104,600 |
| Apr 5, 2024 | 6.29 | 6.52 | 6.23 | 6.40 | 6.40 | 24,121,200 |
| Apr 4, 2024 | 6.37 | 6.39 | 6.28 | 6.28 | 6.28 | 15,564,200 |
| Apr 3, 2024 | 6.24 | 6.46 | 6.22 | 6.41 | 6.41 | 15,108,900 |
| Apr 2, 2024 | 6.19 | 6.29 | 6.16 | 6.27 | 6.27 | 15,819,500 |
| Apr 1, 2024 | 6.27 | 6.30 | 6.13 | 6.16 | 6.16 | 16,750,600 |
| Mar 28, 2024 | 5.95 | 6.15 | 5.93 | 6.13 | 6.13 | 18,015,700 |
| Mar 27, 2024 | 5.72 | 5.89 | 5.71 | 5.88 | 5.88 | 10,470,700 |
| Mar 26, 2024 | 5.76 | 5.82 | 5.67 | 5.70 | 5.70 | 11,922,600 |
| Mar 25, 2024 | 5.70 | 5.81 | 5.68 | 5.69 | 5.69 | 9,126,100 |
| Mar 22, 2024 | 5.67 | 5.81 | 5.64 | 5.65 | 5.65 | 10,254,800 |
| Mar 21, 2024 | 5.92 | 5.96 | 5.65 | 5.72 | 5.72 | 17,849,400 |
| Mar 20, 2024 | 5.48 | 5.82 | 5.44 | 5.79 | 5.79 | 16,493,300 |
| Mar 19, 2024 | 5.59 | 5.61 | 5.50 | 5.52 | 5.52 | 10,617,700 |
| Mar 18, 2024 | 5.65 | 5.70 | 5.62 | 5.66 | 5.66 | 8,646,600 |
| Mar 15, 2024 | 5.62 | 5.71 | 5.60 | 5.67 | 5.67 | 23,419,100 |
| Mar 14, 2024 | 5.63 | 5.69 | 5.59 | 5.63 | 5.63 | 13,026,500 |
| Mar 13, 2024 | 5.50 | 5.75 | 5.49 | 5.71 | 5.71 | 16,400,800 |
| Mar 12, 2024 | 5.45 | 5.49 | 5.36 | 5.48 | 5.48 | 15,917,500 |
| Mar 11, 2024 | 5.36 | 5.62 | 5.34 | 5.58 | 5.58 | 21,638,300 |
| Mar 8, 2024 | 5.46 | 5.49 | 5.32 | 5.37 | 5.37 | 16,080,300 |
| Mar 7, 2024 | 5.41 | 5.47 | 5.38 | 5.42 | 5.42 | 13,805,900 |
| Mar 6, 2024 | 5.26 | 5.41 | 5.24 | 5.33 | 5.33 | 23,944,800 |
| Mar 5, 2024 | 0.03 Dividend | |||||
| Mar 5, 2024 | 5.43 | 5.53 | 5.18 | 5.19 | 5.19 | 33,652,000 |
| Mar 4, 2024 | 5.17 | 5.37 | 5.14 | 5.37 | 5.34 | 22,665,500 |
| Mar 1, 2024 | 4.95 | 5.08 | 4.88 | 5.08 | 5.05 | 21,105,800 |
| Feb 29, 2024 | 4.87 | 4.95 | 4.83 | 4.90 | 4.87 | 9,296,500 |
| Feb 28, 2024 | 4.83 | 4.85 | 4.75 | 4.78 | 4.75 | 8,339,500 |
| Feb 27, 2024 | 4.94 | 4.97 | 4.85 | 4.86 | 4.83 | 11,399,400 |
| Feb 26, 2024 | 4.91 | 4.96 | 4.88 | 4.92 | 4.89 | 10,407,500 |
| Feb 23, 2024 | 4.94 | 5.02 | 4.87 | 4.98 | 4.95 | 9,920,300 |
| Feb 22, 2024 | 4.94 | 5.00 | 4.88 | 4.93 | 4.90 | 11,383,400 |
| Feb 21, 2024 | 5.05 | 5.07 | 4.92 | 4.96 | 4.93 | 9,763,700 |
| Feb 20, 2024 | 5.10 | 5.18 | 5.06 | 5.07 | 5.04 | 10,355,200 |
| Feb 16, 2024 | 5.08 | 5.19 | 5.05 | 5.07 | 5.04 | 12,787,400 |
| Feb 15, 2024 | 5.11 | 5.35 | 5.11 | 5.13 | 5.10 | 17,859,400 |
| Feb 14, 2024 | 4.95 | 5.00 | 4.92 | 4.99 | 4.96 | 12,394,500 |
| Feb 13, 2024 | 5.06 | 5.07 | 4.89 | 4.96 | 4.93 | 15,460,800 |
| Feb 12, 2024 | 5.17 | 5.25 | 5.11 | 5.21 | 5.18 | 10,543,500 |
| Feb 9, 2024 | 5.30 | 5.34 | 5.15 | 5.16 | 5.13 | 12,486,600 |
| Feb 8, 2024 | 5.33 | 5.39 | 5.32 | 5.32 | 5.29 | 8,444,100 |
| Feb 7, 2024 | 5.44 | 5.46 | 5.37 | 5.39 | 5.36 | 7,069,600 |
| Feb 6, 2024 | 5.43 | 5.48 | 5.37 | 5.43 | 5.40 | 8,164,000 |
| Feb 5, 2024 | 5.41 | 5.44 | 5.33 | 5.40 | 5.37 | 10,810,900 |
| Feb 2, 2024 | 5.59 | 5.59 | 5.44 | 5.50 | 5.47 | 11,840,600 |
| Feb 1, 2024 | 5.56 | 5.80 | 5.56 | 5.75 | 5.72 | 11,260,800 |
| Jan 31, 2024 | 5.56 | 5.67 | 5.50 | 5.51 | 5.48 | 11,543,700 |
| Jan 30, 2024 | 5.61 | 5.64 | 5.48 | 5.52 | 5.49 | 10,927,800 |
| Jan 29, 2024 | 5.59 | 5.60 | 5.48 | 5.56 | 5.53 | 9,996,800 |
| Jan 26, 2024 | 5.57 | 5.59 | 5.52 | 5.54 | 5.51 | 6,699,400 |
| Jan 25, 2024 | 5.52 | 5.61 | 5.47 | 5.56 | 5.53 | 11,443,600 |
| Jan 24, 2024 | 5.68 | 5.73 | 5.37 | 5.42 | 5.39 | 17,627,400 |
| Jan 23, 2024 | 5.49 | 5.57 | 5.40 | 5.56 | 5.53 | 13,052,600 |
| Jan 22, 2024 | 5.35 | 5.47 | 5.30 | 5.44 | 5.41 | 9,783,400 |
| Jan 19, 2024 | 5.47 | 5.48 | 5.38 | 5.40 | 5.37 | 13,353,500 |
| Jan 18, 2024 | 5.48 | 5.48 | 5.40 | 5.44 | 5.41 | 9,702,700 |
| Jan 17, 2024 | 5.52 | 5.59 | 5.40 | 5.43 | 5.40 | 15,419,500 |
| Jan 16, 2024 | 5.78 | 5.80 | 5.63 | 5.63 | 5.60 | 13,083,800 |
| Jan 12, 2024 | 5.80 | 5.96 | 5.80 | 5.89 | 5.86 | 12,299,400 |
| Jan 11, 2024 | 5.62 | 5.68 | 5.55 | 5.63 | 5.60 | 11,902,300 |
| Jan 10, 2024 | 5.60 | 5.65 | 5.55 | 5.63 | 5.60 | 8,862,200 |
| Jan 9, 2024 | 5.66 | 5.70 | 5.55 | 5.60 | 5.57 | 10,765,100 |
| Jan 8, 2024 | 5.63 | 5.74 | 5.60 | 5.69 | 5.66 | 9,353,700 |
| Jan 5, 2024 | 5.76 | 5.92 | 5.70 | 5.71 | 5.68 | 11,198,800 |
| Jan 4, 2024 | 5.71 | 5.83 | 5.66 | 5.76 | 5.73 | 11,605,900 |
| Jan 3, 2024 | 5.76 | 5.80 | 5.67 | 5.72 | 5.69 | 17,053,700 |
| Jan 2, 2024 | 6.04 | 6.11 | 5.90 | 5.92 | 5.89 | 14,129,900 |
| Dec 29, 2023 | 6.03 | 6.08 | 5.97 | 6.05 | 6.02 | 9,867,400 |
| Dec 28, 2023 | 6.21 | 6.26 | 6.08 | 6.08 | 6.05 | 10,323,800 |
| Dec 27, 2023 | 6.20 | 6.32 | 6.18 | 6.22 | 6.19 | 9,409,200 |
| Dec 26, 2023 | 6.20 | 6.23 | 6.13 | 6.18 | 6.15 | 5,822,600 |
| Dec 22, 2023 | 6.23 | 6.34 | 6.16 | 6.16 | 6.13 | 12,751,500 |
| Dec 21, 2023 | 6.11 | 6.16 | 6.07 | 6.11 | 6.08 | 12,418,600 |
| Dec 20, 2023 | 6.16 | 6.21 | 6.00 | 6.01 | 5.98 | 13,817,900 |
| Dec 19, 2023 | 6.04 | 6.25 | 6.02 | 6.18 | 6.15 | 14,504,600 |
| Dec 18, 2023 | 6.03 | 6.11 | 5.95 | 6.04 | 6.01 | 12,574,200 |
| Dec 15, 2023 | 6.08 | 6.16 | 6.02 | 6.03 | 6.00 | 24,536,800 |
| Dec 14, 2023 | 6.09 | 6.25 | 6.09 | 6.12 | 6.09 | 21,832,300 |
| Dec 13, 2023 | 5.61 | 6.00 | 5.59 | 5.99 | 5.96 | 19,070,600 |
| Dec 12, 2023 | 5.73 | 5.73 | 5.58 | 5.61 | 5.58 | 12,081,500 |
| Dec 11, 2023 | 5.66 | 5.74 | 5.60 | 5.72 | 5.69 | 13,880,800 |
| Dec 8, 2023 | 5.69 | 5.81 | 5.66 | 5.75 | 5.72 | 14,435,800 |
| Dec 7, 2023 | 5.89 | 5.93 | 5.80 | 5.83 | 5.80 | 11,763,300 |
| Dec 6, 2023 | 5.86 | 5.97 | 5.83 | 5.89 | 5.86 | 19,763,800 |
| Dec 5, 2023 | 5.79 | 5.85 | 5.74 | 5.79 | 5.76 | 14,287,600 |
| Dec 4, 2023 | 5.81 | 5.91 | 5.75 | 5.88 | 5.85 | 23,894,100 |
| Dec 1, 2023 | 5.89 | 5.98 | 5.85 | 5.94 | 5.91 | 13,303,100 |
| Nov 30, 2023 | 5.79 | 5.90 | 5.77 | 5.89 | 5.86 | 13,453,700 |
| Nov 29, 2023 | 0.03 Dividend | |||||
| Nov 29, 2023 | 5.85 | 5.87 | 5.77 | 5.83 | 5.80 | 13,340,300 |
| Nov 28, 2023 | 5.81 | 5.90 | 5.74 | 5.89 | 5.83 | 18,060,700 |
| Nov 27, 2023 | 5.66 | 5.75 | 5.61 | 5.71 | 5.65 | 14,726,800 |
| Nov 24, 2023 | 5.58 | 5.65 | 5.57 | 5.58 | 5.52 | 6,213,400 |
| Nov 22, 2023 | 5.46 | 5.55 | 5.44 | 5.55 | 5.49 | 10,155,000 |
| Nov 21, 2023 | 5.43 | 5.58 | 5.42 | 5.43 | 5.37 | 11,335,600 |
| Nov 20, 2023 | 5.25 | 5.33 | 5.18 | 5.32 | 5.26 | 9,252,400 |
| Nov 17, 2023 | 5.49 | 5.50 | 5.32 | 5.32 | 5.26 | 8,980,700 |
| Nov 16, 2023 | 5.37 | 5.56 | 5.33 | 5.43 | 5.37 | 14,350,700 |
| Nov 15, 2023 | 5.30 | 5.34 | 5.24 | 5.32 | 5.26 | 10,369,800 |
| Nov 14, 2023 | 5.33 | 5.36 | 5.27 | 5.30 | 5.24 | 13,724,500 |
| Nov 13, 2023 | 5.16 | 5.27 | 5.13 | 5.15 | 5.10 | 13,302,100 |
| Nov 10, 2023 | 5.34 | 5.39 | 5.14 | 5.18 | 5.12 | 12,993,400 |
| Nov 9, 2023 | 5.23 | 5.59 | 5.12 | 5.40 | 5.34 | 18,319,100 |
| Nov 8, 2023 | 5.30 | 5.37 | 5.21 | 5.23 | 5.17 | 11,568,800 |
| Nov 7, 2023 | 5.35 | 5.39 | 5.23 | 5.36 | 5.30 | 14,085,700 |
| Nov 6, 2023 | 5.50 | 5.55 | 5.46 | 5.48 | 5.42 | 10,514,100 |
| Nov 3, 2023 | 5.40 | 5.60 | 5.35 | 5.55 | 5.49 | 17,117,600 |
| Nov 2, 2023 | 5.31 | 5.36 | 5.22 | 5.30 | 5.24 | 12,658,900 |
| Nov 1, 2023 | 5.22 | 5.30 | 5.18 | 5.27 | 5.21 | 12,102,600 |
| Oct 31, 2023 | 5.24 | 5.34 | 5.16 | 5.21 | 5.15 | 13,497,200 |
| Oct 30, 2023 | 5.35 | 5.37 | 5.25 | 5.27 | 5.21 | 10,832,700 |
| Oct 27, 2023 | 5.26 | 5.32 | 5.12 | 5.31 | 5.25 | 14,751,100 |
| Oct 26, 2023 | 5.32 | 5.32 | 5.14 | 5.22 | 5.16 | 15,886,200 |
| Oct 25, 2023 | 5.38 | 5.47 | 5.31 | 5.31 | 5.25 | 13,406,600 |
| Oct 24, 2023 | 5.28 | 5.44 | 5.28 | 5.39 | 5.33 | 12,716,300 |
| Oct 23, 2023 | 5.30 | 5.43 | 5.15 | 5.36 | 5.30 | 18,395,100 |
| Oct 20, 2023 | 5.43 | 5.50 | 5.34 | 5.34 | 5.28 | 17,952,200 |
| Oct 19, 2023 | 5.31 | 5.40 | 5.27 | 5.37 | 5.31 | 18,758,900 |
| Oct 18, 2023 | 5.40 | 5.46 | 5.29 | 5.31 | 5.25 | 16,499,300 |
| Oct 17, 2023 | 5.13 | 5.32 | 5.10 | 5.31 | 5.25 | 12,206,000 |
| Oct 16, 2023 | 5.05 | 5.18 | 5.03 | 5.15 | 5.10 | 10,223,800 |
| Oct 13, 2023 | 5.06 | 5.19 | 4.99 | 5.12 | 5.07 | 18,050,500 |
| Oct 12, 2023 | 4.95 | 4.98 | 4.83 | 4.87 | 4.82 | 12,074,800 |
| Oct 11, 2023 | 4.89 | 4.94 | 4.83 | 4.94 | 4.89 | 12,115,100 |
| Oct 10, 2023 | 4.72 | 4.82 | 4.70 | 4.81 | 4.76 | 10,735,400 |
| Oct 9, 2023 | 4.71 | 4.75 | 4.67 | 4.73 | 4.68 | 9,608,600 |
| Oct 6, 2023 | 4.45 | 4.63 | 4.45 | 4.60 | 4.55 | 13,198,500 |
| Oct 5, 2023 | 4.37 | 4.47 | 4.35 | 4.47 | 4.42 | 10,370,500 |
| Oct 4, 2023 | 4.43 | 4.46 | 4.34 | 4.41 | 4.36 | 13,782,100 |
| Oct 3, 2023 | 4.33 | 4.47 | 4.32 | 4.45 | 4.40 | 11,466,700 |
| Oct 2, 2023 | 4.49 | 4.50 | 4.33 | 4.36 | 4.31 | 12,285,100 |
| Sep 29, 2023 | 4.70 | 4.74 | 4.50 | 4.56 | 4.51 | 11,690,900 |
| Sep 28, 2023 | 4.55 | 4.61 | 4.51 | 4.59 | 4.54 | 12,661,400 |
| Sep 27, 2023 | 4.67 | 4.69 | 4.52 | 4.57 | 4.52 | 11,691,800 |
| Sep 26, 2023 | 4.83 | 4.88 | 4.72 | 4.72 | 4.67 | 9,769,200 |
| Sep 25, 2023 | 4.96 | 4.96 | 4.83 | 4.89 | 4.84 | 9,520,400 |
| Sep 22, 2023 | 5.05 | 5.10 | 4.98 | 4.98 | 4.93 | 10,022,400 |
| Sep 21, 2023 | 5.09 | 5.11 | 5.00 | 5.00 | 4.95 | 12,743,800 |
| Sep 20, 2023 | 5.19 | 5.30 | 5.18 | 5.23 | 5.17 | 9,024,000 |
| Sep 19, 2023 | 5.27 | 5.29 | 5.13 | 5.18 | 5.12 | 9,306,600 |
| Sep 18, 2023 | 5.20 | 5.26 | 5.15 | 5.25 | 5.19 | 7,160,400 |
| Sep 15, 2023 | 5.10 | 5.20 | 5.07 | 5.18 | 5.12 | 30,753,400 |
| Sep 14, 2023 | 4.93 | 5.07 | 4.92 | 5.02 | 4.97 | 11,570,900 |
| Sep 13, 2023 | 4.92 | 5.00 | 4.90 | 4.92 | 4.87 | 7,567,300 |
| Sep 12, 2023 | 4.80 | 4.93 | 4.75 | 4.91 | 4.86 | 9,774,400 |
| Sep 11, 2023 | 4.81 | 4.84 | 4.75 | 4.80 | 4.75 | 9,248,100 |
| Sep 8, 2023 | 4.74 | 4.86 | 4.74 | 4.77 | 4.72 | 7,024,500 |
| Sep 7, 2023 | 4.81 | 4.83 | 4.73 | 4.75 | 4.70 | 5,621,800 |
| Sep 6, 2023 | 4.83 | 4.91 | 4.81 | 4.83 | 4.78 | 8,141,600 |
| Sep 5, 2023 | 4.95 | 5.02 | 4.85 | 4.86 | 4.81 | 9,868,300 |
| Sep 1, 2023 | 5.13 | 5.18 | 5.02 | 5.03 | 4.98 | 9,535,400 |
| Aug 31, 2023 | 5.12 | 5.15 | 5.02 | 5.07 | 5.02 | 8,847,200 |
| Aug 30, 2023 | 5.14 | 5.19 | 5.09 | 5.12 | 5.07 | 10,676,500 |
| Aug 29, 2023 | 4.97 | 5.11 | 4.94 | 5.09 | 5.04 | 11,152,600 |
| Aug 28, 2023 | 4.83 | 5.03 | 4.82 | 4.99 | 4.94 | 11,222,900 |
| Aug 25, 2023 | 4.89 | 4.95 | 4.74 | 4.81 | 4.76 | 10,594,000 |
| Aug 24, 2023 | 4.89 | 4.99 | 4.83 | 4.91 | 4.86 | 8,352,000 |
| Aug 23, 2023 | 0.03 Dividend | |||||
| Aug 23, 2023 | 4.81 | 4.97 | 4.79 | 4.91 | 4.86 | 8,370,700 |
| Aug 22, 2023 | 4.73 | 4.78 | 4.68 | 4.76 | 4.68 | 8,414,100 |
| Aug 21, 2023 | 4.66 | 4.73 | 4.62 | 4.71 | 4.63 | 6,853,400 |
| Aug 18, 2023 | 4.66 | 4.67 | 4.60 | 4.62 | 4.54 | 6,510,500 |
| Aug 17, 2023 | 4.77 | 4.82 | 4.66 | 4.68 | 4.60 | 8,483,100 |
| Aug 16, 2023 | 4.78 | 4.82 | 4.70 | 4.71 | 4.63 | 8,852,300 |
| Aug 15, 2023 | 4.95 | 4.97 | 4.79 | 4.81 | 4.73 | 8,954,400 |
| Aug 14, 2023 | 5.01 | 5.03 | 4.95 | 4.98 | 4.90 | 6,271,800 |
| Aug 11, 2023 | 5.01 | 5.10 | 5.01 | 5.08 | 4.99 | 7,022,900 |
| Aug 10, 2023 | 5.08 | 5.13 | 5.00 | 5.06 | 4.97 | 8,969,700 |
| Aug 9, 2023 | 5.05 | 5.08 | 4.99 | 5.03 | 4.95 | 10,171,400 |
| Aug 8, 2023 | 4.82 | 5.05 | 4.80 | 5.02 | 4.94 | 14,635,800 |
| Aug 7, 2023 | 4.94 | 4.98 | 4.86 | 4.88 | 4.80 | 6,563,900 |
| Aug 4, 2023 | 4.80 | 5.02 | 4.77 | 4.95 | 4.87 | 16,265,100 |
| Aug 3, 2023 | 4.68 | 4.82 | 4.68 | 4.71 | 4.63 | 14,142,900 |
| Aug 2, 2023 | 4.78 | 4.78 | 4.54 | 4.57 | 4.49 | 9,017,300 |
| Aug 1, 2023 | 4.88 | 4.92 | 4.76 | 4.77 | 4.69 | 6,623,800 |
| Jul 31, 2023 | 4.89 | 5.05 | 4.89 | 4.98 | 4.90 | 7,112,000 |
| Jul 28, 2023 | 4.83 | 4.87 | 4.78 | 4.86 | 4.78 | 7,309,700 |
| Jul 27, 2023 | 4.88 | 4.90 | 4.75 | 4.77 | 4.69 | 11,734,400 |
| Jul 26, 2023 | 4.99 | 5.00 | 4.89 | 4.94 | 4.86 | 11,072,000 |
| Jul 25, 2023 | 5.00 | 5.04 | 4.97 | 5.01 | 4.93 | 4,596,000 |
| Jul 24, 2023 | 5.04 | 5.09 | 4.93 | 4.97 | 4.89 | 6,893,100 |
| Jul 21, 2023 | 5.00 | 5.06 | 4.99 | 5.03 | 4.95 | 8,039,000 |
| Jul 20, 2023 | 5.13 | 5.15 | 5.01 | 5.03 | 4.95 | 7,004,200 |
| Jul 19, 2023 | 5.15 | 5.19 | 5.11 | 5.15 | 5.06 | 6,068,400 |
| Jul 18, 2023 | 5.16 | 5.23 | 5.11 | 5.18 | 5.09 | 8,398,100 |
| Jul 17, 2023 | 5.02 | 5.11 | 5.00 | 5.08 | 4.99 | 6,099,500 |
| Jul 14, 2023 | 5.11 | 5.16 | 5.05 | 5.06 | 4.97 | 7,555,100 |
| Jul 13, 2023 | 5.11 | 5.15 | 5.08 | 5.12 | 5.03 | 8,468,600 |
| Jul 12, 2023 | 4.90 | 5.09 | 4.88 | 5.07 | 4.98 | 12,048,800 |
| Jul 11, 2023 | 4.83 | 4.89 | 4.80 | 4.82 | 4.74 | 7,620,600 |
| Jul 10, 2023 | 4.60 | 4.81 | 4.58 | 4.81 | 4.73 | 10,115,900 |
| Jul 7, 2023 | 4.57 | 4.63 | 4.56 | 4.59 | 4.51 | 6,576,300 |
| Jul 6, 2023 | 4.70 | 4.72 | 4.54 | 4.55 | 4.47 | 8,655,700 |
| Jul 5, 2023 | 4.81 | 4.84 | 4.74 | 4.75 | 4.67 | 9,036,200 |
| Jul 3, 2023 | 4.77 | 4.85 | 4.76 | 4.82 | 4.74 | 5,193,900 |
| Jun 30, 2023 | 4.80 | 4.81 | 4.61 | 4.77 | 4.69 | 15,551,000 |
| Jun 29, 2023 | 4.57 | 4.81 | 4.54 | 4.78 | 4.70 | 17,002,800 |
| Jun 28, 2023 | 4.57 | 4.66 | 4.57 | 4.61 | 4.53 | 6,781,100 |
| Jun 27, 2023 | 4.68 | 4.71 | 4.56 | 4.63 | 4.55 | 8,181,800 |
| Jun 26, 2023 | 4.65 | 4.68 | 4.60 | 4.65 | 4.57 | 5,526,900 |
| Jun 23, 2023 | 4.64 | 4.75 | 4.59 | 4.61 | 4.53 | 7,254,000 |
| Jun 22, 2023 | 4.57 | 4.66 | 4.56 | 4.62 | 4.54 | 7,649,600 |
| Jun 21, 2023 | 4.59 | 4.68 | 4.54 | 4.66 | 4.58 | 6,731,500 |
| Jun 20, 2023 | 4.81 | 4.82 | 4.63 | 4.64 | 4.56 | 10,454,600 |
| Jun 16, 2023 | 4.90 | 4.99 | 4.84 | 4.88 | 4.80 | 31,457,300 |
| Jun 15, 2023 | 4.83 | 4.89 | 4.82 | 4.87 | 4.79 | 7,436,000 |
| Jun 14, 2023 | 4.94 | 4.96 | 4.80 | 4.85 | 4.77 | 9,961,600 |
| Jun 13, 2023 | 4.94 | 4.97 | 4.84 | 4.86 | 4.78 | 10,666,000 |
| Jun 12, 2023 | 4.83 | 4.87 | 4.79 | 4.84 | 4.76 | 15,621,500 |
| Jun 9, 2023 | 4.81 | 4.92 | 4.77 | 4.85 | 4.77 | 9,345,100 |
| Jun 8, 2023 | 4.78 | 4.88 | 4.77 | 4.82 | 4.74 | 12,867,200 |
| Jun 7, 2023 | 4.83 | 4.95 | 4.66 | 4.70 | 4.62 | 14,667,200 |
| Jun 6, 2023 | 4.85 | 4.86 | 4.76 | 4.84 | 4.76 | 8,229,400 |
| Jun 5, 2023 | 4.82 | 4.87 | 4.79 | 4.85 | 4.77 | 5,201,300 |
| Jun 2, 2023 | 4.89 | 4.95 | 4.80 | 4.85 | 4.77 | 10,553,200 |
| Jun 1, 2023 | 4.72 | 4.95 | 4.70 | 4.89 | 4.81 | 9,148,700 |
| May 31, 2023 | 0.03 Dividend | |||||
| May 31, 2023 | 4.64 | 4.79 | 4.62 | 4.71 | 4.63 | 11,967,100 |
| May 30, 2023 | 4.76 | 4.77 | 4.62 | 4.66 | 4.55 | 8,183,800 |
| May 26, 2023 | 4.74 | 4.80 | 4.70 | 4.74 | 4.63 | 8,642,100 |
| May 25, 2023 | 4.82 | 4.84 | 4.63 | 4.67 | 4.56 | 11,594,800 |
| May 24, 2023 | 5.09 | 5.09 | 4.87 | 4.88 | 4.77 | 9,519,000 |
| May 23, 2023 | 5.05 | 5.13 | 5.04 | 5.05 | 4.93 | 7,251,500 |
| May 22, 2023 | 5.13 | 5.19 | 5.10 | 5.12 | 5.00 | 5,540,600 |
| May 19, 2023 | 5.13 | 5.17 | 4.97 | 5.15 | 5.03 | 13,510,600 |
| May 18, 2023 | 5.17 | 5.19 | 5.05 | 5.11 | 4.99 | 16,124,000 |
| May 17, 2023 | 5.27 | 5.30 | 5.20 | 5.27 | 5.15 | 17,831,700 |
| May 16, 2023 | 5.36 | 5.42 | 5.26 | 5.27 | 5.15 | 14,802,100 |
| May 15, 2023 | 5.34 | 5.44 | 5.32 | 5.41 | 5.28 | 8,774,300 |
| May 12, 2023 | 5.29 | 5.36 | 5.27 | 5.30 | 5.18 | 10,950,600 |
| May 11, 2023 | 5.49 | 5.55 | 5.31 | 5.33 | 5.21 | 23,831,600 |
| May 10, 2023 | 5.46 | 5.57 | 5.35 | 5.55 | 5.42 | 17,085,000 |
| May 9, 2023 | 5.32 | 5.36 | 5.30 | 5.32 | 5.20 | 10,793,000 |
| May 8, 2023 | 5.33 | 5.36 | 5.26 | 5.31 | 5.19 | 7,139,700 |
| May 5, 2023 | 5.19 | 5.36 | 5.13 | 5.32 | 5.20 | 11,342,300 |
| May 4, 2023 | 5.33 | 5.50 | 5.29 | 5.34 | 5.22 | 18,766,400 |
| May 3, 2023 | 5.24 | 5.35 | 5.23 | 5.28 | 5.16 | 12,570,500 |
| May 2, 2023 | 5.00 | 5.25 | 4.97 | 5.24 | 5.12 | 14,399,000 |
| May 1, 2023 | 5.11 | 5.15 | 5.00 | 5.02 | 4.90 | 9,349,500 |
| Apr 28, 2023 | 5.06 | 5.10 | 5.00 | 5.05 | 4.93 | 8,987,100 |
| Apr 27, 2023 | 5.01 | 5.08 | 4.93 | 5.07 | 4.95 | 9,601,000 |
| Apr 26, 2023 | 5.08 | 5.11 | 5.00 | 5.00 | 4.88 | 10,785,100 |
| Apr 25, 2023 | 4.98 | 5.04 | 4.91 | 5.02 | 4.90 | 10,414,300 |
| Apr 24, 2023 | 4.96 | 5.03 | 4.92 | 5.02 | 4.90 | 10,397,900 |
| Apr 21, 2023 | 5.02 | 5.04 | 4.91 | 4.96 | 4.84 | 14,217,300 |
| Apr 20, 2023 | 5.08 | 5.13 | 5.06 | 5.08 | 4.96 | 12,270,400 |
Related Tickers
GFI Gold Fields Limited
17.65
-0.68%
AEM Agnico Eagle Mines Limited
63.84
+0.58%
HMY Harmony Gold Mining Company Limited
9.29
+1.86%
BTG B2Gold Corp.
2.6000
-0.38%
PAAS Pan American Silver Corp.
19.07
+0.05%
AU AngloGold Ashanti plc
23.84
+0.55%
IAG IAMGOLD Corporation
3.6600
+0.55%
NEM Newmont Corporation
39.02
+1.22%
EGO Eldorado Gold Corporation
15.04
+0.94%
CDE Coeur Mining, Inc.
4.5000
+1.35%