Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 3.232 3.257 3.191 3.199 9,592,056 -0.07(-2.02%)
Apr 27, 2018 3.232 3.273 3.232 3.265 4,193,056 +0.04(+1.28%)
Apr 26, 2018 3.224 3.282 3.216 3.224 9,667,826 +0.01(+0.26%)
Apr 25, 2018 3.191 3.232 3.175 3.216 8,048,309 -0.01(-0.26%)
Apr 24, 2018 3.191 3.240 3.183 3.224 6,976,168 +0.03(+1.03%)
Apr 23, 2018 3.133 3.216 3.125 3.191 8,671,008 +0.00(+0.00%)
Apr 20, 2018 3.158 3.199 3.117 3.191 6,816,075 +0.01(+0.26%)
Apr 19, 2018 3.208 3.240 3.158 3.183 7,788,311 -0.03(-1.03%)
Apr 18, 2018 3.249 3.298 3.203 3.216 13,873,577 +0.02(+0.77%)
Apr 17, 2018 3.150 3.240 3.142 3.191 10,803,891 +0.02(+0.78%)
Apr 16, 2018 3.175 3.199 3.142 3.166 15,279,139 +0.02(+0.52%)
Apr 13, 2018 3.158 3.216 3.133 3.150 9,140,950 +0.02(+0.53%)
Apr 12, 2018 3.076 3.150 3.043 3.133 8,659,396 +0.02(+0.53%)
Apr 11, 2018 3.084 3.158 3.076 3.117 20,903,856 +0.09(+3.00%)
Apr 10, 2018 2.977 3.063 2.944 3.026 13,541,090 +0.04(+1.38%)
Apr 09, 2018 3.133 3.191 2.952 2.985 26,422,084 -0.28(-8.59%)
Apr 06, 2018 3.282 3.331 3.236 3.265 14,946,033 +0.00(+0.00%)
Apr 05, 2018 3.216 3.271 3.203 3.265 12,927,130 +0.02(+0.51%)
Apr 04, 2018 3.290 3.306 3.232 3.249 11,857,258 -0.02(-0.51%)
Apr 03, 2018 3.232 3.315 3.191 3.265 13,064,958 -0.01(-0.25%)
Apr 02, 2018 3.290 3.298 3.240 3.273 11,119,754 +0.02(+0.51%)
Mar 29, 2018 3.257 3.257 3.257 0 +0.06(+1.80%)
Mar 28, 2018 3.224 3.282 3.175 3.199 10,208,989 -0.07(-2.02%)
Mar 27, 2018 3.232 3.290 3.208 3.265 12,631,638 -0.02(-0.75%)
Mar 26, 2018 3.199 3.315 3.192 3.290 19,520,074 +0.12(+3.91%)
Mar 23, 2018 3.051 3.208 3.043 3.166 16,085,312 +0.17(+5.79%)
Mar 22, 2018 3.051 3.080 2.977 2.993 12,402,689 -0.06(-1.89%)
Mar 21, 2018 3.001 3.084 2.985 3.051 18,974,080 +0.08(+2.78%)
Mar 20, 2018 3.018 3.026 2.944 2.968 8,343,306 -0.05(-1.64%)
Mar 19, 2018 3.001 3.034 2.968 3.018 10,487,830 +0.03(+1.10%)
Mar 16, 2018 3.001 3.043 2.952 2.985 20,768,942 -0.02(-0.82%)
Mar 15, 2018 3.010 3.018 2.960 3.010 8,515,734 +0.00(+0.00%)
Mar 14, 2018 2.977 3.051 2.968 3.010 10,666,806 +0.05(+1.67%)
Mar 13, 2018 3.001 3.018 2.944 2.960 8,774,799 +0.00(+0.00%)
Mar 12, 2018 2.911 2.968 2.894 2.960 11,128,086 +0.02(+0.56%)
Mar 09, 2018 2.977 2.993 2.919 2.944 10,862,345 -0.04(-1.38%)
Mar 08, 2018 2.993 3.018 2.935 2.985 8,137,013 -0.01(-0.28%)
Mar 07, 2018 2.968 2.993 10,312,843 -0.07(-2.42%)
Mar 06, 2018 3.051 3.084 3.018 3.067 12,957,687 +0.08(+2.76%)
Mar 05, 2018 3.001 3.010 2.952 2.985 7,735,379 -0.02(-0.55%)
Mar 02, 2018 3.059 3.084 2.977 3.001 10,003,634 -0.02(-0.55%)
Mar 01, 2018 2.919 3.055 2.886 3.018 13,111,008 +0.07(+2.23%)
Feb 28, 2018 2.944 2.977 2.927 2.952 11,435,693 +0.01(+0.28%)
Feb 27, 2018 2.952 2.977 2.869 2.944 10,772,194 -0.03(-1.11%)
Feb 26, 2018 2.977 3.043 2.960 2.977 9,742,196 +0.02(+0.56%)
Feb 23, 2018 2.985 3.010 2.952 2.960 9,434,484 -0.03(-1.10%)
Feb 22, 2018 2.985 2.993 10,249,330 -0.07(-2.16%)
Feb 21, 2018 3.150 3.166 3.051 3.059 17,889,786 -0.07(-2.11%)
Feb 20, 2018 3.208 3.249 3.117 3.125 16,780,238 -0.12(-3.81%)
Feb 16, 2018 3.249 3.249 3.249 0 -0.03(-1.00%)
Feb 15, 2018 3.463 3.488 3.175 3.282 28,435,114 -0.24(-6.79%)
Feb 14, 2018 3.240 3.546 3.232 3.521 26,006,398 +0.28(+8.65%)
Feb 13, 2018 3.298 3.331 3.216 3.240 7,775,754 -0.06(-1.75%)
Feb 12, 2018 3.199 3.315 3.191 3.298 11,404,703 +0.10(+3.09%)
Feb 09, 2018 3.257 3.265 3.109 3.199 16,030,243 -0.06(-1.77%)
Feb 08, 2018 3.257 3.331 3.224 3.257 11,720,154 +0.00(+0.00%)
Feb 07, 2018 3.257 3.336 3.199 3.257 15,179,491 -0.03(-1.00%)
Feb 06, 2018 3.315 3.405 3.257 3.290 14,620,139 -0.11(-3.27%)
Feb 05, 2018 3.364 3.414 3.315 3.401 9,995,528 +0.02(+0.61%)
Feb 02, 2018 3.480 3.521 3.364 3.381 12,463,557 -0.20(-5.53%)
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.