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

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 2.936 3.018 2.936 2.982 8,133,038 +0.07(+2.51%)
May 30, 2019 2.863 2.927 2.827 2.909 6,924,657 +0.00(+0.00%)
May 29, 2019 2.945 2.954 2.891 2.909 6,066,988 -0.02(-0.62%)
May 28, 2019 2.854 2.927 2.836 2.927 7,537,624 +0.06(+2.23%)
May 24, 2019 2.854 2.900 2.836 2.863 5,436,392 +0.02(+0.64%)
May 23, 2019 2.854 2.927 2.845 2.845 6,127,525 +0.02(+0.65%)
May 22, 2019 2.863 2.863 2.818 2.827 3,937,741 -0.04(-1.27%)
May 21, 2019 2.872 2.872 2.827 2.863 6,134,456 -0.02(-0.63%)
May 20, 2019 2.863 2.927 2.845 2.881 5,545,283 +0.00(+0.00%)
May 17, 2019 2.827 2.891 2.790 2.881 7,788,240 +0.03(+0.96%)
May 16, 2019 2.872 2.881 2.813 2.854 10,295,220 -0.04(-1.26%)
May 15, 2019 2.854 2.909 2.852 2.891 6,847,702 +0.04(+1.28%)
May 14, 2019 2.863 2.891 2.799 2.854 5,520,734 -0.03(-0.95%)
May 13, 2019 2.818 2.900 2.790 2.881 10,137,698 +0.10(+3.61%)
May 10, 2019 2.818 2.822 2.772 2.781 7,879,155 -0.03(-0.97%)
May 09, 2019 2.827 2.881 2.808 2.808 8,818,020 -0.03(-0.96%)
May 08, 2019 2.881 3.009 2.790 2.836 21,681,710 +0.05(+1.63%)
May 07, 2019 2.790 2.827 2.754 2.790 14,013,270 -0.01(-0.33%)
May 06, 2019 2.781 2.842 2.772 2.799 5,656,950 +0.00(+0.00%)
May 03, 2019 2.808 2.854 2.781 2.799 8,226,366 +0.02(+0.66%)
May 02, 2019 2.799 2.816 2.736 2.781 9,395,588 -0.01(-0.33%)
May 01, 2019 2.900 2.900 2.772 2.790 15,359,068 -0.11(-3.77%)
Apr 30, 2019 2.927 2.973 2.900 2.900 14,282,900 -0.02(-0.63%)
Apr 29, 2019 2.963 2.982 2.909 2.918 7,593,127 -0.08(-2.74%)
Apr 26, 2019 2.927 3.018 2.927 3.000 10,550,797 +0.09(+3.13%)
Apr 25, 2019 2.963 2.982 2.872 2.909 11,381,313 -0.05(-1.54%)
Apr 24, 2019 2.900 2.982 2.872 2.954 10,846,053 +0.08(+2.86%)
Apr 23, 2019 2.827 2.945 2.827 2.872 9,504,196 -0.02(-0.63%)
Apr 22, 2019 2.945 2.963 2.872 2.891 7,762,021 -0.05(-1.86%)
Apr 18, 2019 3.046 3.064 2.927 2.945 11,091,793 -0.12(-3.87%)
Apr 17, 2019 3.155 3.173 3.036 3.064 9,953,127 -0.09(-2.89%)
Apr 16, 2019 3.109 3.173 3.100 3.155 7,377,926 -0.04(-1.14%)
Apr 15, 2019 3.128 3.210 3.114 3.191 7,191,796 +0.03(+0.86%)
Apr 12, 2019 3.191 3.210 3.146 3.164 8,710,554 +0.00(+0.00%)
Apr 11, 2019 3.146 3.245 3.137 3.164 9,409,950 -0.05(-1.42%)
Apr 10, 2019 3.255 3.301 3.210 3.210 6,427,575 -0.07(-2.22%)
Apr 09, 2019 3.264 3.283 3.228 3.283 6,117,776 +0.05(+1.41%)
Apr 08, 2019 3.237 3.264 3.201 3.237 8,990,555 +0.05(+1.43%)
Apr 05, 2019 3.173 3.210 3.128 3.191 9,286,096 +0.03(+0.86%)
Apr 04, 2019 3.036 3.182 3.009 3.164 8,243,404 +0.07(+2.36%)
Apr 03, 2019 3.064 3.132 3.036 3.091 12,422,258 +0.03(+0.89%)
Apr 02, 2019 3.055 3.100 3.036 3.064 8,372,985 +0.02(+0.60%)
Apr 01, 2019 3.155 3.173 3.009 3.046 10,503,653 -0.09(-2.91%)
Mar 29, 2019 3.155 3.201 3.118 3.137 10,119,579 +0.01(+0.29%)
Mar 28, 2019 3.182 3.182 3.073 3.128 9,614,173 -0.10(-3.11%)
Mar 27, 2019 3.283 3.301 3.228 3.228 10,667,732 -0.06(-1.94%)
Mar 26, 2019 3.255 3.319 3.237 3.292 7,819,738 -0.01(-0.28%)
Mar 25, 2019 3.191 3.319 3.191 3.301 12,148,401 +0.13(+4.02%)
Mar 22, 2019 3.146 3.201 3.123 3.173 10,912,156 +0.02(+0.58%)
Mar 21, 2019 3.128 3.164 3.064 3.155 10,754,181 +0.03(+0.87%)
Mar 20, 2019 3.018 3.155 2.957 3.128 12,084,384 +0.10(+3.31%)
Mar 19, 2019 3.055 3.073 3.000 3.027 7,963,593 +0.01(+0.30%)
Mar 18, 2019 3.100 3.118 3.009 3.018 9,440,941 -0.06(-2.07%)
Mar 15, 2019 3.100 3.118 3.000 3.082 22,205,300 +0.02(+0.60%)
Mar 14, 2019 3.064 3.096 3.036 3.064 7,442,822 -0.08(-2.61%)
Mar 13, 2019 3.191 3.237 3.128 3.146 11,270,490 -0.01(-0.29%)
Mar 12, 2019 3.073 3.173 3.064 3.155 11,841,807 +0.11(+3.59%)
Mar 11, 2019 3.064 3.073 2.982 3.046 11,055,099 -0.02(-0.60%)
Mar 08, 2019 2.954 3.082 2.927 3.064 14,285,239 +0.20(+7.01%)
Mar 07, 2019 2.881 2.936 2.854 2.863 12,214,464 -0.03(-0.95%)
Mar 06, 2019 2.982 3.000 2.891 2.891 9,172,202 -0.07(-2.46%)
Mar 05, 2019 2.954 2.991 2.909 2.963 9,835,307 +0.01(+0.31%)
Mar 04, 2019 2.909 2.991 2.845 2.954 25,434,362 +0.03(+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.