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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2019 3.171 3.228 3.138 3.187 11,087,571 +0.02(+0.52%)
Jun 27, 2019 3.122 3.191 3.083 3.171 11,868,784 +0.02(+0.52%)
Jun 26, 2019 3.122 3.245 3.097 3.154 16,460,676 -0.05(-1.54%)
Jun 25, 2019 3.269 3.294 3.130 3.204 26,513,850 -0.04(-1.27%)
Jun 24, 2019 3.171 3.253 3.146 3.245 22,253,730 +0.13(+4.22%)
Jun 21, 2019 3.122 3.158 3.031 3.113 44,993,416 -0.02(-0.79%)
Jun 20, 2019 3.113 3.228 3.089 3.138 22,924,720 +0.14(+4.66%)
Jun 19, 2019 2.924 3.007 2.887 2.998 18,338,562 +0.04(+1.39%)
Jun 18, 2019 2.933 2.998 2.883 2.957 16,327,485 +0.08(+2.86%)
Jun 17, 2019 2.892 2.920 2.801 2.875 14,476,361 -0.03(-1.13%)
Jun 14, 2019 2.965 3.039 2.867 2.908 14,555,336 -0.02(-0.84%)
Jun 13, 2019 2.867 2.957 2.859 2.933 9,152,592 +0.07(+2.29%)
Jun 12, 2019 2.859 2.908 2.842 2.867 9,123,151 +0.04(+1.45%)
Jun 11, 2019 2.818 2.842 2.777 2.826 8,893,696 +0.01(+0.29%)
Jun 10, 2019 2.801 2.834 2.760 2.818 10,688,064 -0.02(-0.87%)
Jun 07, 2019 2.916 2.924 2.842 2.842 10,839,352 -0.04(-1.42%)
Jun 06, 2019 2.883 2.933 2.859 2.883 8,892,586 +0.01(+0.29%)
Jun 05, 2019 2.949 3.048 2.859 2.875 14,387,341 -0.04(-1.41%)
Jun 04, 2019 2.867 2.924 2.859 2.916 16,911,840 -0.01(-0.28%)
Jun 03, 2019 2.735 2.933 2.727 2.924 17,186,940 +0.24(+8.87%)
May 31, 2019 2.645 2.719 2.645 2.686 9,027,924 +0.07(+2.51%)
May 30, 2019 2.579 2.637 2.546 2.620 7,686,583 +0.00(+0.00%)
May 29, 2019 2.653 2.662 2.604 2.620 6,734,544 -0.02(-0.62%)
May 28, 2019 2.571 2.637 2.555 2.637 8,366,996 +0.06(+2.23%)
May 24, 2019 2.571 2.612 2.555 2.579 6,034,563 +0.02(+0.64%)
May 23, 2019 2.571 2.637 2.563 2.563 6,801,742 +0.02(+0.65%)
May 22, 2019 2.579 2.579 2.538 2.546 4,371,015 -0.03(-1.27%)
May 21, 2019 2.588 2.588 2.546 2.579 6,809,436 -0.02(-0.63%)
May 20, 2019 2.579 2.637 2.563 2.596 6,155,436 +0.00(+0.00%)
May 17, 2019 2.546 2.604 2.514 2.596 8,645,187 +0.02(+0.96%)
May 16, 2019 2.588 2.596 2.534 2.571 11,428,013 -0.03(-1.26%)
May 15, 2019 2.571 2.620 2.569 2.604 7,601,161 +0.03(+1.28%)
May 14, 2019 2.579 2.604 2.522 2.571 6,128,185 -0.02(-0.95%)
May 13, 2019 2.538 2.612 2.514 2.596 11,253,158 +0.09(+3.61%)
May 10, 2019 2.538 2.542 2.497 2.505 8,746,106 -0.02(-0.97%)
May 09, 2019 2.546 2.596 2.530 2.530 9,788,275 -0.02(-0.96%)
May 08, 2019 2.596 2.711 2.514 2.555 24,067,366 +0.04(+1.63%)
May 07, 2019 2.514 2.546 2.481 2.514 15,555,163 -0.01(-0.33%)
May 06, 2019 2.505 2.560 2.497 2.522 6,279,390 +0.00(+0.00%)
May 03, 2019 2.530 2.571 2.505 2.522 9,131,521 +0.02(+0.66%)
May 02, 2019 2.522 2.537 2.464 2.505 10,429,392 -0.01(-0.33%)
May 01, 2019 2.612 2.612 2.497 2.514 17,049,040 -0.10(-3.77%)
Apr 30, 2019 2.637 2.678 2.612 2.612 15,854,460 -0.02(-0.62%)
Apr 29, 2019 2.670 2.686 2.620 2.629 8,428,606 -0.07(-2.74%)
Apr 26, 2019 2.637 2.719 2.637 2.703 11,711,711 +0.08(+3.13%)
Apr 25, 2019 2.670 2.686 2.588 2.620 12,633,609 -0.04(-1.54%)
Apr 24, 2019 2.612 2.686 2.588 2.662 12,039,454 +0.07(+2.86%)
Apr 23, 2019 2.546 2.653 2.546 2.588 10,549,951 -0.02(-0.63%)
Apr 22, 2019 2.653 2.670 2.588 2.604 8,616,083 -0.05(-1.86%)
Apr 18, 2019 2.744 2.760 2.637 2.653 12,312,233 -0.11(-3.87%)
Apr 17, 2019 2.842 2.859 2.735 2.760 11,048,279 -0.08(-2.89%)
Apr 16, 2019 2.801 2.859 2.793 2.842 8,189,726 -0.03(-1.14%)
Apr 15, 2019 2.818 2.892 2.805 2.875 7,983,116 +0.02(+0.86%)
Apr 12, 2019 2.875 2.892 2.834 2.850 9,668,985 +0.00(+0.00%)
Apr 11, 2019 2.834 2.923 2.826 2.850 10,445,335 -0.04(-1.42%)
Apr 10, 2019 2.933 2.974 2.892 2.892 7,134,807 -0.07(-2.22%)
Apr 09, 2019 2.941 2.957 2.908 2.957 6,790,921 +0.04(+1.41%)
Apr 08, 2019 2.916 2.941 2.883 2.916 9,979,794 +0.04(+1.43%)
Apr 05, 2019 2.859 2.892 2.818 2.875 10,307,854 +0.02(+0.86%)
Apr 04, 2019 2.735 2.867 2.711 2.850 9,150,433 +0.07(+2.36%)
Apr 03, 2019 2.760 2.822 2.735 2.785 13,789,090 +0.02(+0.89%)
Apr 02, 2019 2.752 2.793 2.735 2.760 9,294,272 +0.02(+0.60%)
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.