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

Kinross Gold Corporation (NY: KGC )

7.980 -0.140 (-1.72%)
Streaming Delayed Price Updated: 12:31 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, 2018 2.998 3.007 2.957 2.957 4,846,768 -0.02(-0.83%)
May 30, 2018 2.949 3.015 2.924 2.982 5,355,358 +0.05(+1.68%)
May 29, 2018 2.924 2.982 2.908 2.933 8,284,436 -0.02(-0.83%)
May 25, 2018 2.957 2.957 2.957 0 -0.03(-1.10%)
May 24, 2018 2.974 3.015 2.957 2.990 5,925,761 +0.03(+1.11%)
May 23, 2018 2.933 2.974 2.924 2.957 5,307,373 +0.01(+0.28%)
May 22, 2018 2.982 3.007 2.924 2.949 7,782,047 -0.02(-0.83%)
May 21, 2018 2.941 2.982 2.924 2.974 7,022,882 +0.02(+0.84%)
May 18, 2018 2.916 2.974 2.892 2.949 9,187,566 +0.02(+0.84%)
May 17, 2018 2.949 2.957 2.875 2.924 10,487,358 +0.00(+0.00%)
May 16, 2018 2.990 3.007 2.924 2.924 9,303,696 -0.07(-2.20%)
May 15, 2018 2.990 3.007 2.957 2.990 14,161,272 -0.07(-2.15%)
May 14, 2018 3.072 3.109 3.040 3.056 8,148,720 -0.02(-0.53%)
May 11, 2018 3.080 3.089 3.052 3.072 8,505,368 +0.00(+0.00%)
May 10, 2018 3.080 3.130 3.057 3.072 13,351,859 +0.06(+1.91%)
May 09, 2018 3.163 3.179 2.900 3.015 31,175,022 -0.37(-10.92%)
May 08, 2018 3.294 3.384 3.228 3.384 12,748,796 +0.07(+2.23%)
May 07, 2018 3.310 3.360 3.286 3.310 8,692,555 +0.00(+0.00%)
May 04, 2018 3.269 3.335 3.245 3.310 10,640,236 +0.02(+0.50%)
May 03, 2018 3.294 3.319 3.261 3.294 8,743,809 +0.06(+1.78%)
May 02, 2018 3.253 3.302 3.228 3.237 10,235,072 +0.00(+0.00%)
May 01, 2018 3.179 3.249 3.146 3.237 10,851,062 +0.05(+1.55%)
Apr 30, 2018 3.220 3.245 3.179 3.187 9,628,298 -0.07(-2.02%)
Apr 27, 2018 3.220 3.261 3.220 3.253 4,208,899 +0.04(+1.28%)
Apr 26, 2018 3.212 3.269 3.204 3.212 9,704,355 +0.01(+0.26%)
Apr 25, 2018 3.179 3.220 3.163 3.204 8,078,718 -0.01(-0.26%)
Apr 24, 2018 3.179 3.228 3.171 3.212 7,002,527 +0.03(+1.03%)
Apr 23, 2018 3.122 3.204 3.113 3.179 8,703,770 +0.00(+0.00%)
Apr 20, 2018 3.146 3.187 3.105 3.179 6,841,828 +0.01(+0.26%)
Apr 19, 2018 3.195 3.228 3.146 3.171 7,817,738 -0.03(-1.03%)
Apr 18, 2018 3.237 3.286 3.191 3.204 13,925,996 +0.02(+0.78%)
Apr 17, 2018 3.138 3.228 3.130 3.179 10,844,712 +0.02(+0.78%)
Apr 16, 2018 3.163 3.187 3.130 3.154 15,336,869 +0.02(+0.52%)
Apr 13, 2018 3.146 3.204 3.122 3.138 9,175,487 +0.02(+0.53%)
Apr 12, 2018 3.064 3.138 3.031 3.122 8,692,115 +0.02(+0.53%)
Apr 11, 2018 3.072 3.146 3.064 3.105 20,982,838 +0.09(+3.00%)
Apr 10, 2018 2.965 3.052 2.933 3.015 13,592,253 +0.04(+1.38%)
Apr 09, 2018 3.122 3.179 2.941 2.974 26,521,916 -0.28(-8.59%)
Apr 06, 2018 3.269 3.319 3.224 3.253 15,002,505 +0.00(+0.00%)
Apr 05, 2018 3.204 3.259 3.191 3.253 12,975,973 +0.02(+0.51%)
Apr 04, 2018 3.278 3.294 3.220 3.237 11,902,059 -0.02(-0.51%)
Apr 03, 2018 3.220 3.302 3.179 3.253 13,114,322 -0.01(-0.25%)
Apr 02, 2018 3.278 3.286 3.228 3.261 11,161,768 +0.02(+0.51%)
Mar 29, 2018 3.245 3.245 3.245 0 +0.06(+1.80%)
Mar 28, 2018 3.212 3.269 3.163 3.187 10,247,562 -0.07(-2.02%)
Mar 27, 2018 3.220 3.278 3.195 3.253 12,679,365 -0.02(-0.75%)
Mar 26, 2018 3.187 3.302 3.180 3.278 19,593,828 +0.12(+3.91%)
Mar 23, 2018 3.039 3.195 3.031 3.154 16,146,088 +0.17(+5.78%)
Mar 22, 2018 3.039 3.068 2.965 2.982 12,449,551 -0.06(-1.89%)
Mar 21, 2018 2.990 3.072 2.974 3.039 19,045,772 +0.08(+2.78%)
Mar 20, 2018 3.007 3.015 2.933 2.957 8,374,830 -0.05(-1.64%)
Mar 19, 2018 2.990 3.023 2.957 3.007 10,527,457 +0.03(+1.11%)
Mar 16, 2018 2.990 3.031 2.941 2.974 20,847,414 -0.02(-0.82%)
Mar 15, 2018 2.998 3.007 2.949 2.998 8,547,909 +0.00(+0.00%)
Mar 14, 2018 2.965 3.039 2.957 2.998 10,707,109 +0.05(+1.67%)
Mar 13, 2018 2.990 3.007 2.933 2.949 8,807,954 +0.00(+0.00%)
Mar 12, 2018 2.900 2.957 2.883 2.949 11,170,131 +0.02(+0.56%)
Mar 09, 2018 2.965 2.982 2.908 2.933 10,903,386 -0.04(-1.38%)
Mar 08, 2018 2.982 3.007 2.924 2.974 8,167,757 -0.01(-0.28%)
Mar 07, 2018 2.957 2.982 10,351,809 -0.07(-2.42%)
Mar 06, 2018 3.039 3.072 3.007 3.056 13,006,646 +0.08(+2.76%)
Mar 05, 2018 2.990 2.998 2.941 2.974 7,764,606 -0.02(-0.55%)
Mar 02, 2018 3.048 3.072 2.965 2.990 10,041,431 -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.