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

Kinross Gold Corporation (NY: KGC )

7.904 +0.024 (+0.31%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 6, 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 (%)
Oct 31, 2018 2.145 2.178 2.112 2.121 15,660,694 -0.07(-3.36%)
Oct 30, 2018 2.137 2.202 2.116 2.194 20,629,010 +0.04(+1.90%)
Oct 29, 2018 2.145 2.243 2.104 2.153 15,608,583 -0.01(-0.38%)
Oct 26, 2018 2.153 2.252 2.137 2.161 21,434,114 +0.03(+1.54%)
Oct 25, 2018 2.235 2.276 2.112 2.129 22,807,878 -0.13(-5.80%)
Oct 24, 2018 2.309 2.333 2.235 2.260 16,151,875 -0.05(-2.13%)
Oct 23, 2018 2.366 2.399 2.292 2.309 21,604,668 +0.00(+0.00%)
Oct 22, 2018 2.366 2.374 2.276 2.309 19,869,348 -0.09(-3.75%)
Oct 19, 2018 2.358 2.415 2.342 2.399 22,207,496 +0.07(+2.81%)
Oct 18, 2018 2.333 2.403 2.313 2.333 14,131,732 -0.01(-0.35%)
Oct 17, 2018 2.374 2.423 2.333 2.342 15,002,270 -0.02(-1.04%)
Oct 16, 2018 2.399 2.415 2.329 2.366 13,806,498 -0.01(-0.34%)
Oct 15, 2018 2.407 2.473 2.325 2.374 17,957,970 +0.02(+0.69%)
Oct 12, 2018 2.415 2.415 2.297 2.358 15,078,872 -0.07(-2.70%)
Oct 11, 2018 2.366 2.464 2.346 2.423 25,058,310 +0.11(+4.59%)
Oct 10, 2018 2.235 2.366 2.202 2.317 21,071,298 +0.07(+3.28%)
Oct 09, 2018 2.284 2.301 2.222 2.243 13,809,088 -0.04(-1.79%)
Oct 08, 2018 2.219 2.292 2.198 2.284 10,373,601 +0.02(+1.09%)
Oct 05, 2018 2.276 2.317 2.256 2.260 15,904,164 +0.01(+0.36%)
Oct 04, 2018 2.276 2.317 2.235 2.252 16,746,229 -0.02(-1.08%)
Oct 03, 2018 2.317 2.321 2.239 2.276 10,947,345 -0.02(-1.07%)
Oct 02, 2018 2.292 2.354 2.284 2.301 18,511,160 +0.05(+2.18%)
Oct 01, 2018 2.211 2.284 2.186 2.252 15,980,063 +0.04(+1.85%)
Sep 28, 2018 2.260 2.292 2.202 2.211 18,627,124 -0.02(-1.10%)
Sep 27, 2018 2.276 2.301 2.227 2.235 22,465,052 -0.08(-3.53%)
Sep 26, 2018 2.432 2.432 2.272 2.317 20,783,370 -0.11(-4.71%)
Sep 25, 2018 2.423 2.481 2.415 2.432 8,978,137 +0.02(+1.02%)
Sep 24, 2018 2.448 2.481 2.399 2.407 12,014,267 -0.01(-0.34%)
Sep 21, 2018 2.415 2.481 2.374 2.415 28,550,646 -0.05(-1.99%)
Sep 20, 2018 2.514 2.530 2.407 2.464 9,901,107 -0.02(-0.66%)
Sep 19, 2018 2.464 2.530 2.448 2.481 12,188,315 +0.02(+0.66%)
Sep 18, 2018 2.489 2.514 2.440 2.464 8,821,434 +0.00(+0.00%)
Sep 17, 2018 2.391 2.497 2.374 2.464 17,084,770 +0.10(+4.15%)
Sep 14, 2018 2.374 2.432 2.342 2.366 17,909,436 +0.01(+0.35%)
Sep 13, 2018 2.350 2.382 2.276 2.358 13,973,698 +0.05(+2.13%)
Sep 12, 2018 2.219 2.358 2.207 2.309 12,853,618 +0.07(+3.30%)
Sep 11, 2018 2.227 2.252 2.186 2.235 8,700,521 -0.01(-0.37%)
Sep 10, 2018 2.309 2.342 2.227 2.243 9,099,975 -0.07(-3.18%)
Sep 07, 2018 2.284 2.342 2.252 2.317 7,688,018 +0.02(+1.07%)
Sep 06, 2018 2.325 2.383 2.280 2.292 7,424,130 +0.00(+0.00%)
Sep 05, 2018 2.333 2.342 2.276 2.292 6,206,404 -0.02(-1.06%)
Sep 04, 2018 2.432 2.448 2.301 2.317 11,783,445 -0.14(-5.67%)
Aug 31, 2018 2.456 2.456 2.456 0 +0.01(+0.33%)
Aug 30, 2018 2.456 2.473 2.432 2.448 6,298,113 -0.03(-1.32%)
Aug 29, 2018 2.432 2.497 2.432 2.481 6,836,891 +0.05(+2.02%)
Aug 28, 2018 2.505 2.522 2.419 2.432 8,527,143 -0.04(-1.66%)
Aug 27, 2018 2.456 2.522 2.456 2.473 7,351,202 +0.02(+1.00%)
Aug 24, 2018 2.391 2.497 2.383 2.448 10,954,250 +0.08(+3.46%)
Aug 23, 2018 2.399 2.399 2.333 2.366 9,476,293 -0.02(-0.69%)
Aug 22, 2018 2.366 2.407 2.350 2.383 7,952,068 +0.03(+1.39%)
Aug 21, 2018 2.350 2.374 2.309 2.350 8,989,878 +0.00(+0.00%)
Aug 20, 2018 2.350 2.395 2.309 2.350 15,854,849 -0.02(-0.69%)
Aug 17, 2018 2.317 2.440 2.313 2.366 17,664,304 +0.07(+2.85%)
Aug 16, 2018 2.358 2.399 2.286 2.301 13,229,085 -0.04(-1.75%)
Aug 15, 2018 2.481 2.489 2.276 2.342 20,493,438 -0.18(-7.14%)
Aug 14, 2018 2.554 2.571 2.505 2.522 6,454,990 -0.02(-0.96%)
Aug 13, 2018 2.563 2.579 2.505 2.546 13,307,914 -0.03(-1.27%)
Aug 10, 2018 2.661 2.661 2.571 2.579 11,069,427 -0.07(-2.78%)
Aug 09, 2018 2.702 2.735 2.628 2.653 9,411,262 -0.05(-1.82%)
Aug 08, 2018 2.735 2.743 2.677 2.702 8,023,783 -0.02(-0.60%)
Aug 07, 2018 2.825 2.825 2.718 2.718 8,027,330 -0.07(-2.64%)
Aug 06, 2018 2.792 2.833 2.792 2.792 3,669,777 -0.02(-0.58%)
Aug 03, 2018 2.825 2.882 2.800 2.808 7,089,538 +0.01(+0.29%)
Aug 02, 2018 2.890 2.907 2.784 2.800 10,922,256 -0.12(-4.20%)
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.