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

Kinross Gold Corporation (NY: KGC )

7.978 +0.098 (+1.25%)
Streaming Delayed Price Updated: 12:13 PM 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 (%)
Jun 29, 2018 3.013 3.103 3.013 3.078 8,319,232 +0.07(+2.45%)
Jun 28, 2018 2.997 3.029 2.980 3.005 5,151,237 +0.00(+0.00%)
Jun 27, 2018 3.013 3.087 2.997 3.005 8,208,148 -0.06(-1.87%)
Jun 26, 2018 2.988 3.095 2.972 3.062 8,397,042 +0.06(+1.91%)
Jun 25, 2018 3.046 3.066 3.001 3.005 6,059,088 -0.04(-1.34%)
Jun 22, 2018 3.046 3.095 3.038 3.046 6,172,186 +0.02(+0.81%)
Jun 21, 2018 3.013 3.070 3.013 3.021 5,553,486 -0.01(-0.27%)
Jun 20, 2018 3.038 3.078 3.021 3.029 4,872,624 -0.02(-0.80%)
Jun 19, 2018 3.029 3.095 3.021 3.054 5,357,370 +0.00(+0.00%)
Jun 18, 2018 3.021 3.070 3.013 3.054 4,830,075 +0.01(+0.27%)
Jun 15, 2018 3.062 3.103 3.046 23,051,366 -0.06(-1.85%)
Jun 14, 2018 3.078 3.111 3.054 3.103 7,095,220 +0.06(+1.88%)
Jun 13, 2018 3.038 3.078 2.997 3.046 7,365,944 +0.01(+0.27%)
Jun 12, 2018 2.972 3.070 2.972 3.038 8,184,146 +0.06(+1.92%)
Jun 11, 2018 2.923 2.997 2.923 2.980 7,356,918 +0.05(+1.68%)
Jun 08, 2018 2.898 2.939 2.890 2.931 5,034,966 +0.02(+0.84%)
Jun 07, 2018 2.923 2.939 2.890 2.907 7,982,421 -0.02(-0.84%)
Jun 06, 2018 2.907 2.931 10,005,052 +0.01(+0.28%)
Jun 05, 2018 2.931 2.964 2.890 2.923 5,501,609 +0.02(+0.56%)
Jun 04, 2018 2.947 2.956 2.907 2.907 3,602,661 -0.02(-0.84%)
Jun 01, 2018 2.931 2.964 2.907 2.931 8,198,992 -0.02(-0.56%)
May 31, 2018 2.988 2.997 2.947 2.947 4,862,809 -0.02(-0.83%)
May 30, 2018 2.939 3.005 2.915 2.972 5,373,082 +0.05(+1.68%)
May 29, 2018 2.915 2.972 2.898 2.923 8,311,855 -0.02(-0.83%)
May 25, 2018 2.947 2.947 2.947 0 -0.03(-1.10%)
May 24, 2018 2.964 3.005 2.947 2.980 5,945,373 +0.03(+1.11%)
May 23, 2018 2.923 2.964 2.915 2.947 5,324,939 +0.01(+0.28%)
May 22, 2018 2.972 2.997 2.915 2.939 7,807,803 -0.02(-0.83%)
May 21, 2018 2.931 2.972 2.915 2.964 7,046,126 +0.02(+0.84%)
May 18, 2018 2.907 2.964 2.882 2.939 9,217,973 +0.02(+0.84%)
May 17, 2018 2.939 2.947 2.866 2.915 10,522,068 +0.00(+0.00%)
May 16, 2018 2.980 2.997 2.915 2.915 9,334,488 -0.07(-2.20%)
May 15, 2018 2.980 2.997 2.947 2.980 14,208,140 -0.07(-2.15%)
May 14, 2018 3.062 3.099 3.030 3.046 8,175,690 -0.02(-0.53%)
May 11, 2018 3.070 3.078 3.042 3.062 8,533,518 +0.00(+0.00%)
May 10, 2018 3.070 3.119 3.047 3.062 13,396,049 +0.06(+1.91%)
May 09, 2018 3.152 3.169 2.890 3.005 31,278,200 -0.37(-10.92%)
May 08, 2018 3.283 3.373 3.218 3.373 12,790,990 +0.07(+2.23%)
May 07, 2018 3.300 3.349 3.275 3.300 8,721,325 +0.00(+0.00%)
May 04, 2018 3.259 3.324 3.234 3.300 10,675,452 +0.02(+0.50%)
May 03, 2018 3.283 3.308 3.250 3.283 8,772,748 +0.06(+1.78%)
May 02, 2018 3.242 3.291 3.218 3.226 10,268,946 +0.00(+0.00%)
May 01, 2018 3.169 3.238 3.136 3.226 10,886,975 +0.05(+1.55%)
Apr 30, 2018 3.209 3.234 3.169 3.177 9,660,164 -0.07(-2.02%)
Apr 27, 2018 3.209 3.250 3.209 3.242 4,222,829 +0.04(+1.28%)
Apr 26, 2018 3.201 3.259 3.193 3.201 9,736,473 +0.01(+0.26%)
Apr 25, 2018 3.169 3.209 3.152 3.193 8,105,456 -0.01(-0.26%)
Apr 24, 2018 3.169 3.218 3.160 3.201 7,025,703 +0.03(+1.03%)
Apr 23, 2018 3.111 3.193 3.103 3.169 8,732,576 +0.00(+0.00%)
Apr 20, 2018 3.136 3.177 3.095 3.169 6,864,472 +0.01(+0.26%)
Apr 19, 2018 3.185 3.218 3.136 3.160 7,843,612 -0.03(-1.03%)
Apr 18, 2018 3.226 3.275 3.181 3.193 13,972,087 +0.02(+0.78%)
Apr 17, 2018 3.128 3.218 3.119 3.169 10,880,604 +0.02(+0.78%)
Apr 16, 2018 3.152 3.177 3.119 3.144 15,387,629 +0.02(+0.52%)
Apr 13, 2018 3.136 3.193 3.111 3.128 9,205,855 +0.02(+0.53%)
Apr 12, 2018 3.054 3.128 3.021 3.111 8,720,883 +0.02(+0.53%)
Apr 11, 2018 3.062 3.136 3.054 3.095 21,052,284 +0.09(+3.00%)
Apr 10, 2018 2.956 3.042 2.923 3.005 13,637,239 +0.04(+1.38%)
Apr 09, 2018 3.111 3.169 2.931 2.964 26,609,694 -0.28(-8.59%)
Apr 06, 2018 3.259 3.308 3.214 3.242 15,052,158 +0.00(+0.00%)
Apr 05, 2018 3.193 3.248 3.181 3.242 13,018,919 +0.02(+0.51%)
Apr 04, 2018 3.267 3.283 3.209 3.226 11,941,451 -0.02(-0.51%)
Apr 03, 2018 3.209 3.291 3.169 3.242 13,157,726 -0.01(-0.25%)
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.