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

Kinross Gold Corporation (NY: KGC )

10.47 -0.22 (-2.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 30, 2018 3.572 3.599 3.526 3.535 8,680,781 -0.07(-2.02%)
Apr 27, 2018 3.572 3.617 3.572 3.608 3,794,703 +0.05(+1.28%)
Apr 26, 2018 3.562 3.626 3.553 3.562 8,749,353 +0.01(+0.26%)
Apr 25, 2018 3.526 3.572 3.508 3.553 7,283,695 -0.01(-0.26%)
Apr 24, 2018 3.526 3.581 3.517 3.562 6,313,411 +0.04(+1.03%)
Apr 23, 2018 3.462 3.553 3.453 3.526 7,847,235 +0.00(+0.00%)
Apr 20, 2018 3.490 3.535 3.444 3.526 6,168,526 +0.01(+0.26%)
Apr 19, 2018 3.544 3.581 3.490 3.517 7,048,397 -0.04(-1.03%)
Apr 18, 2018 3.590 3.644 3.540 3.553 12,555,544 +0.03(+0.78%)
Apr 17, 2018 3.480 3.581 3.471 3.526 9,777,488 +0.03(+0.78%)
Apr 16, 2018 3.508 3.535 3.471 3.499 13,827,573 +0.02(+0.52%)
Apr 13, 2018 3.490 3.553 3.462 3.480 8,272,531 +0.02(+0.53%)
Apr 12, 2018 3.398 3.480 3.362 3.462 7,836,727 +0.02(+0.53%)
Apr 11, 2018 3.408 3.490 3.398 3.444 18,917,924 +0.10(+3.00%)
Apr 10, 2018 3.289 3.385 3.253 3.344 12,254,644 +0.05(+1.38%)
Apr 09, 2018 3.462 3.526 3.262 3.298 23,911,904 -0.31(-8.59%)
Apr 06, 2018 3.626 3.681 3.576 3.608 13,526,113 +0.00(+0.00%)
Apr 05, 2018 3.553 3.614 3.540 3.608 11,699,012 +0.02(+0.51%)
Apr 04, 2018 3.635 3.654 3.572 3.590 10,730,782 -0.02(-0.50%)
Apr 03, 2018 3.572 3.663 3.526 3.608 11,823,746 -0.01(-0.25%)
Apr 02, 2018 3.635 3.644 3.581 3.617 10,063,342 +0.02(+0.51%)
Mar 29, 2018 3.599 3.599 3.599 0 +0.06(+1.80%)
Mar 28, 2018 3.562 3.626 3.508 3.535 9,239,103 -0.07(-2.02%)
Mar 27, 2018 3.572 3.635 3.544 3.608 11,431,593 -0.03(-0.75%)
Mar 26, 2018 3.535 3.663 3.527 3.635 17,665,606 +0.14(+3.91%)
Mar 23, 2018 3.371 3.544 3.362 3.499 14,557,157 +0.19(+5.79%)
Mar 22, 2018 3.371 3.403 3.289 3.307 11,224,395 -0.06(-1.89%)
Mar 21, 2018 3.316 3.408 3.298 3.371 17,171,484 +0.09(+2.78%)
Mar 20, 2018 3.335 3.344 3.253 3.280 7,550,666 -0.05(-1.64%)
Mar 19, 2018 3.316 3.353 3.280 3.335 9,491,453 +0.04(+1.11%)
Mar 16, 2018 3.316 3.362 3.262 3.298 18,795,828 -0.03(-0.82%)
Mar 15, 2018 3.326 3.335 3.271 3.326 7,706,712 +0.00(+0.00%)
Mar 14, 2018 3.289 3.371 3.280 3.326 9,653,427 +0.05(+1.67%)
Mar 13, 2018 3.316 3.335 3.253 3.271 7,941,166 +0.00(+0.00%)
Mar 12, 2018 3.216 3.280 3.198 3.271 10,070,883 +0.02(+0.56%)
Mar 09, 2018 3.289 3.307 3.225 3.253 9,830,388 -0.05(-1.38%)
Mar 08, 2018 3.307 3.335 3.244 3.298 7,363,971 -0.01(-0.28%)
Mar 07, 2018 3.280 3.307 9,333,091 -0.08(-2.42%)
Mar 06, 2018 3.371 3.408 3.335 3.389 11,726,666 +0.09(+2.76%)
Mar 05, 2018 3.316 3.326 3.262 3.298 7,000,494 -0.02(-0.55%)
Mar 02, 2018 3.380 3.408 3.289 3.316 9,053,258 -0.02(-0.55%)
Mar 01, 2018 3.225 3.376 3.189 3.335 11,865,422 +0.07(+2.23%)
Feb 28, 2018 3.253 3.289 3.234 3.262 10,349,266 +0.01(+0.28%)
Feb 27, 2018 3.262 3.289 3.171 3.253 9,748,802 -0.04(-1.11%)
Feb 26, 2018 3.289 3.362 3.271 3.289 8,816,657 +0.02(+0.56%)
Feb 23, 2018 3.298 3.326 3.262 3.271 8,538,178 -0.04(-1.10%)
Feb 22, 2018 3.298 3.307 9,275,612 -0.07(-2.16%)
Feb 21, 2018 3.480 3.499 3.371 3.380 16,190,200 -0.07(-2.11%)
Feb 20, 2018 3.544 3.590 3.444 3.453 15,186,063 -0.14(-3.81%)
Feb 16, 2018 3.590 3.590 3.590 0 -0.04(-1.00%)
Feb 15, 2018 3.827 3.854 3.508 3.626 25,733,688 -0.26(-6.79%)
Feb 14, 2018 3.581 3.918 3.572 3.890 23,535,708 +0.31(+8.65%)
Feb 13, 2018 3.644 3.681 3.553 3.581 7,037,033 -0.06(-1.75%)
Feb 12, 2018 3.535 3.663 3.526 3.644 10,321,220 +0.11(+3.09%)
Feb 09, 2018 3.599 3.608 3.435 3.535 14,507,320 -0.06(-1.77%)
Feb 08, 2018 3.599 3.681 3.562 3.599 10,606,703 +0.00(+0.00%)
Feb 07, 2018 3.599 3.686 3.535 3.599 13,737,392 -0.04(-1.00%)
Feb 06, 2018 3.663 3.763 3.599 3.635 13,231,180 -0.12(-3.27%)
Feb 05, 2018 3.717 3.772 3.663 3.758 9,045,922 +0.02(+0.61%)
Feb 02, 2018 3.845 3.890 3.717 3.736 11,279,481 -0.22(-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.