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

Kinross Gold Corporation (NY: KGC )

9.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 3.574 3.602 3.529 3.538 8,673,901 -0.07(-2.02%)
Apr 27, 2018 3.574 3.620 3.574 3.611 3,791,695 +0.05(+1.28%)
Apr 26, 2018 3.565 3.629 3.556 3.565 8,742,419 +0.01(+0.26%)
Apr 25, 2018 3.529 3.574 3.511 3.556 7,277,922 -0.01(-0.26%)
Apr 24, 2018 3.529 3.584 3.520 3.565 6,308,407 +0.04(+1.03%)
Apr 23, 2018 3.465 3.556 3.456 3.529 7,841,016 +0.00(+0.00%)
Apr 20, 2018 3.492 3.538 3.447 3.529 6,163,638 +0.01(+0.26%)
Apr 19, 2018 3.547 3.584 3.492 3.520 7,042,811 -0.04(-1.03%)
Apr 18, 2018 3.593 3.647 3.542 3.556 12,545,594 +0.03(+0.78%)
Apr 17, 2018 3.483 3.584 3.474 3.529 9,769,739 +0.03(+0.78%)
Apr 16, 2018 3.511 3.538 3.474 3.501 13,816,614 +0.02(+0.52%)
Apr 13, 2018 3.492 3.556 3.465 3.483 8,265,974 +0.02(+0.53%)
Apr 12, 2018 3.401 3.483 3.365 3.465 7,830,516 +0.02(+0.53%)
Apr 11, 2018 3.410 3.492 3.401 3.447 18,902,932 +0.10(+3.00%)
Apr 10, 2018 3.292 3.387 3.255 3.346 12,244,932 +0.05(+1.38%)
Apr 09, 2018 3.465 3.529 3.264 3.301 23,892,952 -0.31(-8.59%)
Apr 06, 2018 3.629 3.684 3.579 3.611 13,515,394 +0.00(+0.00%)
Apr 05, 2018 3.556 3.617 3.542 3.611 11,689,740 +0.02(+0.51%)
Apr 04, 2018 3.638 3.656 3.574 3.593 10,722,277 -0.02(-0.50%)
Apr 03, 2018 3.574 3.666 3.529 3.611 11,814,376 -0.01(-0.25%)
Apr 02, 2018 3.638 3.647 3.584 3.620 10,055,367 +0.02(+0.51%)
Mar 29, 2018 3.602 3.602 3.602 0 +0.06(+1.80%)
Mar 28, 2018 3.565 3.629 3.511 3.538 9,231,781 -0.07(-2.02%)
Mar 27, 2018 3.574 3.638 3.547 3.611 11,422,534 -0.03(-0.75%)
Mar 26, 2018 3.538 3.666 3.530 3.638 17,651,606 +0.14(+3.91%)
Mar 23, 2018 3.374 3.547 3.365 3.501 14,545,620 +0.19(+5.78%)
Mar 22, 2018 3.374 3.406 3.292 3.310 11,215,500 -0.06(-1.89%)
Mar 21, 2018 3.319 3.410 3.301 3.374 17,157,876 +0.09(+2.78%)
Mar 20, 2018 3.337 3.346 3.255 3.283 7,544,682 -0.05(-1.64%)
Mar 19, 2018 3.319 3.356 3.283 3.337 9,483,931 +0.04(+1.10%)
Mar 16, 2018 3.319 3.365 3.264 3.301 18,780,932 -0.03(-0.82%)
Mar 15, 2018 3.328 3.337 3.273 3.328 7,700,604 +0.00(+0.00%)
Mar 14, 2018 3.292 3.374 3.283 3.328 9,645,776 +0.05(+1.67%)
Mar 13, 2018 3.319 3.337 3.255 3.273 7,934,872 +0.00(+0.00%)
Mar 12, 2018 3.219 3.283 3.201 3.273 10,062,901 +0.02(+0.56%)
Mar 09, 2018 3.292 3.310 3.228 3.255 9,822,597 -0.05(-1.38%)
Mar 08, 2018 3.310 3.337 3.246 3.301 7,358,135 -0.01(-0.28%)
Mar 07, 2018 3.283 3.310 9,325,694 -0.08(-2.42%)
Mar 06, 2018 3.374 3.410 3.337 3.392 11,717,373 +0.09(+2.76%)
Mar 05, 2018 3.319 3.328 3.264 3.301 6,994,946 -0.02(-0.55%)
Mar 02, 2018 3.383 3.410 3.292 3.319 9,046,083 -0.02(-0.55%)
Mar 01, 2018 3.228 3.378 3.191 3.337 11,856,018 +0.07(+2.23%)
Feb 28, 2018 3.255 3.292 3.237 3.264 10,341,064 +0.01(+0.28%)
Feb 27, 2018 3.264 3.292 3.173 3.255 9,741,076 -0.04(-1.11%)
Feb 26, 2018 3.292 3.365 3.273 3.292 8,809,670 +0.02(+0.56%)
Feb 23, 2018 3.301 3.328 3.264 3.273 8,531,412 -0.04(-1.10%)
Feb 22, 2018 3.301 3.310 9,268,261 -0.07(-2.16%)
Feb 21, 2018 3.483 3.501 3.374 3.383 16,177,369 -0.07(-2.11%)
Feb 20, 2018 3.547 3.593 3.447 3.456 15,174,028 -0.14(-3.81%)
Feb 16, 2018 3.593 3.593 3.593 0 -0.04(-1.00%)
Feb 15, 2018 3.830 3.857 3.511 3.629 25,713,294 -0.26(-6.79%)
Feb 14, 2018 3.584 3.921 3.574 3.894 23,517,056 +0.31(+8.65%)
Feb 13, 2018 3.647 3.684 3.556 3.584 7,031,456 -0.06(-1.75%)
Feb 12, 2018 3.538 3.666 3.529 3.647 10,313,041 +0.11(+3.09%)
Feb 09, 2018 3.602 3.611 3.438 3.538 14,495,823 -0.06(-1.77%)
Feb 08, 2018 3.602 3.684 3.565 3.602 10,598,297 +0.00(+0.00%)
Feb 07, 2018 3.602 3.689 3.538 3.602 13,726,505 -0.04(-1.00%)
Feb 06, 2018 3.666 3.766 3.602 3.638 13,220,694 -0.12(-3.27%)
Feb 05, 2018 3.720 3.775 3.666 3.761 9,038,753 +0.02(+0.61%)
Feb 02, 2018 3.848 3.894 3.720 3.739 11,270,541 -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.