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 (%)
May 31, 2019 2.645 2.719 2.645 2.686 9,027,924 +0.07(+2.51%)
May 30, 2019 2.579 2.637 2.546 2.620 7,686,583 +0.00(+0.00%)
May 29, 2019 2.653 2.662 2.604 2.620 6,734,544 -0.02(-0.62%)
May 28, 2019 2.571 2.637 2.555 2.637 8,366,996 +0.06(+2.23%)
May 24, 2019 2.571 2.612 2.555 2.579 6,034,563 +0.02(+0.64%)
May 23, 2019 2.571 2.637 2.563 2.563 6,801,742 +0.02(+0.65%)
May 22, 2019 2.579 2.579 2.538 2.546 4,371,015 -0.03(-1.27%)
May 21, 2019 2.588 2.588 2.546 2.579 6,809,436 -0.02(-0.63%)
May 20, 2019 2.579 2.637 2.563 2.596 6,155,436 +0.00(+0.00%)
May 17, 2019 2.546 2.604 2.514 2.596 8,645,187 +0.02(+0.96%)
May 16, 2019 2.588 2.596 2.534 2.571 11,428,013 -0.03(-1.26%)
May 15, 2019 2.571 2.620 2.569 2.604 7,601,161 +0.03(+1.28%)
May 14, 2019 2.579 2.604 2.522 2.571 6,128,185 -0.02(-0.95%)
May 13, 2019 2.538 2.612 2.514 2.596 11,253,158 +0.09(+3.61%)
May 10, 2019 2.538 2.542 2.497 2.505 8,746,106 -0.02(-0.97%)
May 09, 2019 2.546 2.596 2.530 2.530 9,788,275 -0.02(-0.96%)
May 08, 2019 2.596 2.711 2.514 2.555 24,067,366 +0.04(+1.63%)
May 07, 2019 2.514 2.546 2.481 2.514 15,555,163 -0.01(-0.33%)
May 06, 2019 2.505 2.560 2.497 2.522 6,279,390 +0.00(+0.00%)
May 03, 2019 2.530 2.571 2.505 2.522 9,131,521 +0.02(+0.66%)
May 02, 2019 2.522 2.537 2.464 2.505 10,429,392 -0.01(-0.33%)
May 01, 2019 2.612 2.612 2.497 2.514 17,049,040 -0.10(-3.77%)
Apr 30, 2019 2.637 2.678 2.612 2.612 15,854,460 -0.02(-0.62%)
Apr 29, 2019 2.670 2.686 2.620 2.629 8,428,606 -0.07(-2.74%)
Apr 26, 2019 2.637 2.719 2.637 2.703 11,711,711 +0.08(+3.13%)
Apr 25, 2019 2.670 2.686 2.588 2.620 12,633,609 -0.04(-1.54%)
Apr 24, 2019 2.612 2.686 2.588 2.662 12,039,454 +0.07(+2.86%)
Apr 23, 2019 2.546 2.653 2.546 2.588 10,549,951 -0.02(-0.63%)
Apr 22, 2019 2.653 2.670 2.588 2.604 8,616,083 -0.05(-1.86%)
Apr 18, 2019 2.744 2.760 2.637 2.653 12,312,233 -0.11(-3.87%)
Apr 17, 2019 2.842 2.859 2.735 2.760 11,048,279 -0.08(-2.89%)
Apr 16, 2019 2.801 2.859 2.793 2.842 8,189,726 -0.03(-1.14%)
Apr 15, 2019 2.818 2.892 2.805 2.875 7,983,116 +0.02(+0.86%)
Apr 12, 2019 2.875 2.892 2.834 2.850 9,668,985 +0.00(+0.00%)
Apr 11, 2019 2.834 2.923 2.826 2.850 10,445,335 -0.04(-1.42%)
Apr 10, 2019 2.933 2.974 2.892 2.892 7,134,807 -0.07(-2.22%)
Apr 09, 2019 2.941 2.957 2.908 2.957 6,790,921 +0.04(+1.41%)
Apr 08, 2019 2.916 2.941 2.883 2.916 9,979,794 +0.04(+1.43%)
Apr 05, 2019 2.859 2.892 2.818 2.875 10,307,854 +0.02(+0.86%)
Apr 04, 2019 2.735 2.867 2.711 2.850 9,150,433 +0.07(+2.36%)
Apr 03, 2019 2.760 2.822 2.735 2.785 13,789,090 +0.02(+0.89%)
Apr 02, 2019 2.752 2.793 2.735 2.760 9,294,272 +0.02(+0.60%)
Apr 01, 2019 2.842 2.859 2.711 2.744 11,659,379 -0.08(-2.91%)
Mar 29, 2019 2.842 2.883 2.809 2.826 11,233,046 +0.01(+0.29%)
Mar 28, 2019 2.867 2.867 2.768 2.818 10,672,029 -0.09(-3.11%)
Mar 27, 2019 2.957 2.974 2.908 2.908 11,841,513 -0.06(-1.94%)
Mar 26, 2019 2.933 2.990 2.916 2.965 8,680,151 -0.01(-0.28%)
Mar 25, 2019 2.875 2.990 2.875 2.974 13,485,100 +0.12(+4.02%)
Mar 22, 2019 2.834 2.883 2.813 2.859 12,112,830 +0.02(+0.58%)
Mar 21, 2019 2.818 2.850 2.760 2.842 11,937,473 +0.02(+0.87%)
Mar 20, 2019 2.719 2.842 2.664 2.818 13,414,039 +0.09(+3.31%)
Mar 19, 2019 2.752 2.768 2.703 2.727 8,839,835 +0.01(+0.30%)
Mar 18, 2019 2.793 2.809 2.711 2.719 10,479,736 -0.06(-2.07%)
Mar 15, 2019 2.793 2.809 2.703 2.777 24,648,570 +0.02(+0.60%)
Mar 14, 2019 2.760 2.789 2.735 2.760 8,261,763 -0.07(-2.61%)
Mar 13, 2019 2.875 2.916 2.818 2.834 12,510,592 -0.01(-0.29%)
Mar 12, 2019 2.768 2.859 2.760 2.842 13,144,772 +0.10(+3.59%)
Mar 11, 2019 2.760 2.768 2.686 2.744 12,271,502 -0.02(-0.60%)
Mar 08, 2019 2.662 2.777 2.637 2.760 15,857,057 +0.18(+7.01%)
Mar 07, 2019 2.596 2.645 2.571 2.579 13,558,432 -0.02(-0.95%)
Mar 06, 2019 2.686 2.703 2.604 2.604 10,181,428 -0.07(-2.46%)
Mar 05, 2019 2.662 2.694 2.620 2.670 10,917,494 +0.01(+0.31%)
Mar 04, 2019 2.620 2.694 2.563 2.662 28,232,928 +0.02(+0.93%)
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.