Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.642 2.683 2.617 2.617 15,824,726 -0.02(-0.63%)
Apr 29, 2019 2.675 2.691 2.625 2.634 8,412,798 -0.07(-2.74%)
Apr 26, 2019 2.642 2.724 2.642 2.708 11,689,746 +0.08(+3.13%)
Apr 25, 2019 2.675 2.691 2.592 2.625 12,609,916 -0.04(-1.54%)
Apr 24, 2019 2.617 2.691 2.592 2.667 12,016,875 +0.07(+2.86%)
Apr 23, 2019 2.551 2.658 2.551 2.592 10,530,165 -0.02(-0.63%)
Apr 22, 2019 2.658 2.675 2.592 2.609 8,599,925 -0.05(-1.86%)
Apr 18, 2019 2.749 2.765 2.642 2.658 12,289,143 -0.11(-3.87%)
Apr 17, 2019 2.848 2.864 2.741 2.765 11,027,559 -0.08(-2.89%)
Apr 16, 2019 2.806 2.864 2.798 2.848 8,174,366 -0.03(-1.14%)
Apr 15, 2019 2.823 2.897 2.810 2.880 7,968,144 +0.02(+0.86%)
Apr 12, 2019 2.880 2.897 2.839 2.856 9,650,851 +0.00(+0.00%)
Apr 11, 2019 2.839 2.929 2.831 2.856 10,425,745 -0.04(-1.42%)
Apr 10, 2019 2.938 2.979 2.897 2.897 7,121,427 -0.07(-2.22%)
Apr 09, 2019 2.946 2.963 2.913 2.963 6,778,185 +0.04(+1.41%)
Apr 08, 2019 2.922 2.946 2.889 2.922 9,961,078 +0.04(+1.43%)
Apr 05, 2019 2.864 2.897 2.823 2.880 10,288,522 +0.02(+0.86%)
Apr 04, 2019 2.741 2.872 2.716 2.856 9,133,272 +0.07(+2.36%)
Apr 03, 2019 2.765 2.827 2.741 2.790 13,763,230 +0.02(+0.89%)
Apr 02, 2019 2.757 2.798 2.741 2.765 9,276,841 +0.02(+0.60%)
Apr 01, 2019 2.848 2.864 2.716 2.749 11,637,513 -0.08(-2.91%)
Mar 29, 2019 2.848 2.889 2.815 2.831 11,211,979 +0.01(+0.29%)
Mar 28, 2019 2.872 2.872 2.773 2.823 10,652,014 -0.09(-3.11%)
Mar 27, 2019 2.963 2.979 2.913 2.913 11,819,305 -0.06(-1.94%)
Mar 26, 2019 2.938 2.996 2.922 2.971 8,663,872 -0.01(-0.28%)
Mar 25, 2019 2.880 2.996 2.880 2.979 13,459,810 +0.12(+4.02%)
Mar 22, 2019 2.839 2.889 2.819 2.864 12,090,113 +0.02(+0.58%)
Mar 21, 2019 2.823 2.856 2.765 2.848 11,915,085 +0.02(+0.87%)
Mar 20, 2019 2.724 2.848 2.669 2.823 13,388,882 +0.09(+3.31%)
Mar 19, 2019 2.757 2.773 2.708 2.732 8,823,257 +0.01(+0.30%)
Mar 18, 2019 2.798 2.815 2.716 2.724 10,460,082 -0.06(-2.07%)
Mar 15, 2019 2.798 2.815 2.708 2.782 24,602,344 +0.02(+0.60%)
Mar 14, 2019 2.765 2.794 2.741 2.765 8,246,268 -0.07(-2.61%)
Mar 13, 2019 2.880 2.922 2.823 2.839 12,487,129 -0.01(-0.29%)
Mar 12, 2019 2.773 2.864 2.765 2.848 13,120,120 +0.10(+3.59%)
Mar 11, 2019 2.765 2.773 2.691 2.749 12,248,487 -0.02(-0.60%)
Mar 08, 2019 2.667 2.782 2.642 2.765 15,827,318 +0.18(+7.01%)
Mar 07, 2019 2.601 2.650 2.576 2.584 13,533,005 -0.02(-0.95%)
Mar 06, 2019 2.691 2.708 2.609 2.609 10,162,333 -0.07(-2.46%)
Mar 05, 2019 2.667 2.699 2.625 2.675 10,897,019 +0.01(+0.31%)
Mar 04, 2019 2.625 2.699 2.568 2.667 28,179,980 +0.02(+0.93%)
Mar 01, 2019 2.699 2.782 2.629 2.642 15,806,540 -0.10(-3.60%)
Feb 28, 2019 2.773 2.798 2.732 2.741 11,601,267 -0.03(-1.19%)
Feb 27, 2019 2.831 2.848 2.749 2.773 20,615,864 -0.07(-2.60%)
Feb 26, 2019 2.889 2.922 2.815 2.848 22,280,486 -0.06(-1.98%)
Feb 25, 2019 2.979 3.012 2.889 2.905 17,344,574 -0.08(-2.75%)
Feb 22, 2019 3.045 3.062 2.979 2.987 15,551,982 -0.02(-0.55%)
Feb 21, 2019 3.094 3.127 2.971 3.004 27,404,116 -0.12(-3.95%)
Feb 20, 2019 3.111 3.152 3.062 3.127 24,633,032 +0.02(+0.80%)
Feb 19, 2019 2.897 3.136 2.880 3.103 31,105,150 +0.23(+8.02%)
Feb 15, 2019 2.716 2.872 2.658 2.872 18,788,334 +0.19(+7.06%)
Feb 14, 2019 2.650 2.765 2.625 2.683 28,941,006 +0.04(+1.56%)
Feb 13, 2019 2.650 2.699 2.601 2.642 11,723,588 -0.01(-0.31%)
Feb 12, 2019 2.757 2.757 2.609 2.650 17,177,556 -0.09(-3.30%)
Feb 11, 2019 2.782 2.798 2.732 2.741 8,227,533 -0.06(-2.06%)
Feb 08, 2019 2.741 2.823 2.741 2.798 10,450,978 +0.06(+2.10%)
Feb 07, 2019 2.782 2.806 2.708 2.741 12,936,128 -0.04(-1.48%)
Feb 06, 2019 2.798 2.856 2.757 2.782 20,541,016 -0.05(-1.74%)
Feb 05, 2019 2.749 2.831 2.732 2.831 10,762,206 +0.08(+2.99%)
Feb 04, 2019 2.732 2.773 2.724 2.749 8,708,831 -0.02(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.