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

Kinross Gold Corporation (NY: KGC )

7.440 -0.550 (-6.88%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 7, 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 (%)
Jan 31, 2019 2.735 2.784 2.710 2.751 16,708,370 +0.02(+0.90%)
Jan 30, 2019 2.645 2.800 2.645 2.726 23,217,656 +0.06(+2.15%)
Jan 29, 2019 2.685 2.702 2.628 2.669 18,277,862 +0.02(+0.62%)
Jan 28, 2019 2.653 2.677 2.628 2.653 10,596,128 +0.01(+0.31%)
Jan 25, 2019 2.628 2.694 2.579 2.645 14,674,105 +0.07(+2.87%)
Jan 24, 2019 2.546 2.579 2.538 2.571 6,237,664 +0.02(+0.64%)
Jan 23, 2019 2.579 2.584 2.522 2.554 9,856,662 -0.02(-0.64%)
Jan 22, 2019 2.579 2.595 2.522 2.571 15,746,681 +0.03(+1.29%)
Jan 18, 2019 2.554 2.628 2.522 2.538 18,015,576 -0.05(-1.90%)
Jan 17, 2019 2.546 2.587 2.530 2.587 12,041,767 +0.02(+0.96%)
Jan 16, 2019 2.522 2.595 2.522 2.563 9,713,168 +0.02(+0.97%)
Jan 15, 2019 2.604 2.612 2.522 2.538 16,494,674 -0.05(-1.90%)
Jan 14, 2019 2.645 2.653 2.563 2.587 12,187,500 -0.02(-0.94%)
Jan 11, 2019 2.595 2.636 2.567 2.612 12,357,501 +0.02(+0.95%)
Jan 10, 2019 2.628 2.653 2.554 2.587 12,856,505 -0.05(-1.86%)
Jan 09, 2019 2.604 2.677 2.587 2.636 13,043,030 +0.00(+0.00%)
Jan 08, 2019 2.604 2.645 2.546 2.636 22,018,020 +0.03(+1.26%)
Jan 07, 2019 2.661 2.685 2.595 2.604 11,405,716 -0.05(-1.85%)
Jan 04, 2019 2.628 2.669 2.579 2.653 13,083,616 +0.01(+0.31%)
Jan 03, 2019 2.677 2.685 2.612 2.645 16,305,457 -0.01(-0.31%)
Jan 02, 2019 2.661 2.710 2.620 2.653 13,187,325 +0.00(+0.00%)
Dec 31, 2018 2.612 2.653 2.554 2.653 11,894,352 +0.05(+1.89%)
Dec 28, 2018 2.636 2.694 2.579 2.604 17,359,202 -0.05(-1.85%)
Dec 27, 2018 2.628 2.702 2.595 2.653 26,361,472 +0.08(+3.18%)
Dec 26, 2018 2.751 2.759 2.514 2.571 19,713,326 -0.13(-4.85%)
Dec 24, 2018 2.604 2.735 2.563 2.702 17,987,238 +0.15(+5.77%)
Dec 21, 2018 2.554 2.628 2.448 2.554 168,272,768 -0.02(-0.64%)
Dec 20, 2018 2.464 2.587 2.391 2.571 45,213,152 +0.22(+9.41%)
Dec 19, 2018 2.448 2.628 2.333 2.350 46,374,208 -0.17(-6.82%)
Dec 18, 2018 2.456 2.554 2.432 2.522 37,477,868 +0.06(+2.33%)
Dec 17, 2018 2.374 2.473 2.350 2.464 31,432,438 +0.11(+4.51%)
Dec 14, 2018 2.325 2.374 2.268 2.358 19,250,764 -0.02(-0.69%)
Dec 13, 2018 2.358 2.383 2.333 2.374 9,563,857 +0.01(+0.35%)
Dec 12, 2018 2.325 2.391 2.317 2.366 12,044,274 +0.04(+1.76%)
Dec 11, 2018 2.358 2.383 2.301 2.325 11,148,925 -0.02(-0.70%)
Dec 10, 2018 2.333 2.407 2.292 2.342 18,501,962 +0.01(+0.35%)
Dec 07, 2018 2.350 2.399 2.317 2.333 28,640,662 +0.02(+1.06%)
Dec 06, 2018 2.276 2.329 2.260 2.309 25,364,296 +0.02(+0.71%)
Dec 04, 2018 2.333 2.423 2.260 2.292 35,212,332 -0.02(-1.06%)
Dec 03, 2018 2.284 2.350 2.243 2.317 13,396,341 +0.10(+4.43%)
Nov 30, 2018 2.219 2.284 2.178 2.219 17,413,798 -0.02(-0.73%)
Nov 29, 2018 2.252 2.325 2.227 2.235 15,109,941 +0.02(+0.74%)
Nov 28, 2018 2.112 2.276 2.088 2.219 15,621,943 +0.11(+5.04%)
Nov 27, 2018 2.161 2.178 2.047 2.112 12,307,271 -0.06(-2.64%)
Nov 26, 2018 2.202 2.252 2.153 2.170 10,229,694 -0.05(-2.21%)
Nov 23, 2018 2.170 2.235 2.141 2.219 8,112,450 +0.02(+0.74%)
Nov 21, 2018 2.202 2.202 2.202 0 +0.07(+3.06%)
Nov 20, 2018 2.121 2.153 2.039 2.137 13,968,135 +0.02(+1.16%)
Nov 19, 2018 2.121 2.186 2.096 2.112 12,258,514 +0.02(+0.78%)
Nov 16, 2018 2.055 2.121 2.043 2.096 17,692,884 +0.07(+3.64%)
Nov 15, 2018 2.022 2.047 1.965 2.022 13,615,257 +0.01(+0.41%)
Nov 14, 2018 1.998 2.047 1.949 2.014 28,978,104 +0.02(+1.23%)
Nov 13, 2018 2.063 2.096 1.981 1.990 21,015,066 -0.07(-3.57%)
Nov 12, 2018 2.104 2.129 2.063 2.063 14,274,730 -0.06(-2.70%)
Nov 09, 2018 2.145 2.153 2.080 2.121 18,264,250 -0.06(-2.63%)
Nov 08, 2018 2.129 2.227 2.055 2.178 30,136,190 -0.01(-0.37%)
Nov 07, 2018 2.227 2.243 2.153 2.186 21,421,988 -0.02(-1.11%)
Nov 06, 2018 2.252 2.260 2.194 2.211 11,406,543 -0.03(-1.46%)
Nov 05, 2018 2.252 2.317 2.202 2.243 16,271,381 -0.01(-0.36%)
Nov 02, 2018 2.268 2.292 2.227 2.252 13,971,197 -0.01(-0.36%)
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.