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 (%)
May 31, 2018 3.015 3.024 2.974 2.974 4,819,468 -0.02(-0.83%)
May 30, 2018 2.966 3.032 2.941 2.999 5,325,194 +0.05(+1.68%)
May 29, 2018 2.941 2.999 2.924 2.949 8,237,774 -0.02(-0.83%)
May 25, 2018 2.974 2.974 2.974 0 -0.03(-1.10%)
May 24, 2018 2.990 3.032 2.974 3.007 5,892,384 +0.03(+1.11%)
May 23, 2018 2.949 2.990 2.941 2.974 5,277,480 +0.01(+0.28%)
May 22, 2018 2.999 3.024 2.941 2.966 7,738,215 -0.02(-0.83%)
May 21, 2018 2.957 2.999 2.941 2.990 6,983,326 +0.02(+0.84%)
May 18, 2018 2.933 2.990 2.908 2.966 9,135,817 +0.02(+0.84%)
May 17, 2018 2.966 2.974 2.891 2.941 10,428,288 +0.00(+0.00%)
May 16, 2018 3.007 3.024 2.941 2.941 9,251,293 -0.07(-2.20%)
May 15, 2018 3.007 3.024 2.974 3.007 14,081,508 -0.07(-2.15%)
May 14, 2018 3.090 3.127 3.057 3.073 8,102,822 -0.02(-0.53%)
May 11, 2018 3.098 3.106 3.069 3.090 8,457,462 +0.00(+0.00%)
May 10, 2018 3.098 3.147 3.074 3.090 13,276,655 +0.06(+1.91%)
May 09, 2018 3.180 3.197 2.916 3.032 30,999,428 -0.37(-10.92%)
May 08, 2018 3.313 3.404 3.247 3.404 12,676,988 +0.07(+2.23%)
May 07, 2018 3.329 3.379 3.304 3.329 8,643,595 +0.00(+0.00%)
May 04, 2018 3.288 3.354 3.263 3.329 10,580,305 +0.02(+0.50%)
May 03, 2018 3.313 3.337 3.280 3.313 8,694,559 +0.06(+1.78%)
May 02, 2018 3.271 3.321 3.247 3.255 10,177,423 +0.00(+0.00%)
May 01, 2018 3.197 3.267 3.164 3.255 10,789,943 +0.05(+1.55%)
Apr 30, 2018 3.238 3.263 3.197 3.205 9,574,067 -0.07(-2.02%)
Apr 27, 2018 3.238 3.280 3.238 3.271 4,185,192 +0.04(+1.28%)
Apr 26, 2018 3.230 3.288 3.222 3.230 9,649,695 +0.01(+0.26%)
Apr 25, 2018 3.197 3.238 3.180 3.222 8,033,215 -0.01(-0.26%)
Apr 24, 2018 3.197 3.247 3.189 3.230 6,963,085 +0.03(+1.03%)
Apr 23, 2018 3.139 3.222 3.131 3.197 8,654,746 +0.00(+0.00%)
Apr 20, 2018 3.164 3.205 3.123 3.197 6,803,292 +0.01(+0.26%)
Apr 19, 2018 3.214 3.247 3.164 3.189 7,773,704 -0.03(-1.03%)
Apr 18, 2018 3.255 3.304 3.209 3.222 13,847,558 +0.02(+0.78%)
Apr 17, 2018 3.156 3.247 3.147 3.197 10,783,629 +0.02(+0.78%)
Apr 16, 2018 3.180 3.205 3.147 3.172 15,250,484 +0.02(+0.52%)
Apr 13, 2018 3.164 3.222 3.139 3.156 9,123,806 +0.02(+0.53%)
Apr 12, 2018 3.081 3.156 3.048 3.139 8,643,156 +0.02(+0.53%)
Apr 11, 2018 3.090 3.164 3.081 3.123 20,864,652 +0.09(+3.00%)
Apr 10, 2018 2.982 3.069 2.949 3.032 13,515,695 +0.04(+1.38%)
Apr 09, 2018 3.139 3.197 2.957 2.990 26,372,530 -0.28(-8.59%)
Apr 06, 2018 3.288 3.337 3.242 3.271 14,918,003 +0.00(+0.00%)
Apr 05, 2018 3.222 3.277 3.209 3.271 12,902,886 +0.02(+0.51%)
Apr 04, 2018 3.296 3.313 3.238 3.255 11,835,021 -0.02(-0.50%)
Apr 03, 2018 3.238 3.321 3.197 3.271 13,040,456 -0.01(-0.25%)
Apr 02, 2018 3.296 3.304 3.247 3.280 11,098,899 +0.02(+0.51%)
Mar 29, 2018 3.263 3.263 3.263 0 +0.06(+1.80%)
Mar 28, 2018 3.230 3.288 3.180 3.205 10,189,842 -0.07(-2.02%)
Mar 27, 2018 3.238 3.296 3.214 3.271 12,607,948 -0.02(-0.75%)
Mar 26, 2018 3.205 3.321 3.198 3.296 19,483,464 +0.12(+3.91%)
Mar 23, 2018 3.057 3.214 3.048 3.172 16,055,145 +0.17(+5.79%)
Mar 22, 2018 3.057 3.086 2.982 2.999 12,379,429 -0.06(-1.89%)
Mar 21, 2018 3.007 3.090 2.990 3.057 18,938,496 +0.08(+2.78%)
Mar 20, 2018 3.024 3.032 2.949 2.974 8,327,658 -0.05(-1.64%)
Mar 19, 2018 3.007 3.040 2.974 3.024 10,468,161 +0.03(+1.10%)
Mar 16, 2018 3.007 3.048 2.957 2.990 20,729,992 -0.02(-0.82%)
Mar 15, 2018 3.015 3.024 2.966 3.015 8,499,763 +0.00(+0.00%)
Mar 14, 2018 2.982 3.057 2.974 3.015 10,646,802 +0.05(+1.67%)
Mar 13, 2018 3.007 3.024 2.949 2.966 8,758,343 +0.00(+0.00%)
Mar 12, 2018 2.916 2.974 2.900 2.966 11,107,216 +0.02(+0.56%)
Mar 09, 2018 2.982 2.999 2.924 2.949 10,841,973 -0.04(-1.38%)
Mar 08, 2018 2.999 3.024 2.941 2.990 8,121,752 -0.01(-0.28%)
Mar 07, 2018 2.974 2.999 10,293,502 -0.07(-2.42%)
Mar 06, 2018 3.057 3.090 3.024 3.073 12,933,386 +0.08(+2.76%)
Mar 05, 2018 3.007 3.015 2.957 2.990 7,720,872 -0.02(-0.55%)
Mar 02, 2018 3.065 3.090 2.982 3.007 9,984,873 -0.02(-0.55%)
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.