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

Kinross Gold Corporation (NY: KGC )

6.770 +0.260 (+3.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Feb 28, 2019 2.779 2.803 2.738 2.746 11,579,314 -0.03(-1.19%)
Feb 27, 2019 2.836 2.853 2.754 2.779 20,576,854 -0.07(-2.60%)
Feb 26, 2019 2.894 2.927 2.820 2.853 22,238,326 -0.06(-1.98%)
Feb 25, 2019 2.985 3.018 2.894 2.911 17,311,754 -0.08(-2.75%)
Feb 22, 2019 3.051 3.067 2.985 2.993 15,522,554 -0.02(-0.55%)
Feb 21, 2019 3.100 3.133 2.977 3.010 27,352,260 -0.12(-3.95%)
Feb 20, 2019 3.117 3.158 3.067 3.133 24,586,420 +0.02(+0.80%)
Feb 19, 2019 2.902 3.142 2.886 3.109 31,046,292 +0.23(+8.02%)
Feb 15, 2019 2.721 2.878 2.663 2.878 18,752,780 +0.19(+7.06%)
Feb 14, 2019 2.655 2.771 2.630 2.688 28,886,242 +0.04(+1.56%)
Feb 13, 2019 2.655 2.705 2.606 2.647 11,701,404 -0.01(-0.31%)
Feb 12, 2019 2.762 2.762 2.614 2.655 17,145,050 -0.09(-3.30%)
Feb 11, 2019 2.787 2.803 2.738 2.746 8,211,965 -0.06(-2.06%)
Feb 08, 2019 2.746 2.828 2.746 2.803 10,431,202 +0.06(+2.10%)
Feb 07, 2019 2.787 2.812 2.713 2.746 12,911,650 -0.04(-1.48%)
Feb 06, 2019 2.803 2.861 2.762 2.787 20,502,146 -0.05(-1.74%)
Feb 05, 2019 2.754 2.836 2.738 2.836 10,741,841 +0.08(+2.99%)
Feb 04, 2019 2.738 2.779 2.729 2.754 8,692,351 -0.02(-0.89%)
Feb 01, 2019 2.762 2.787 2.713 2.779 11,333,749 +0.01(+0.30%)
Jan 31, 2019 2.754 2.803 2.729 2.771 16,590,569 +0.02(+0.90%)
Jan 30, 2019 2.663 2.820 2.663 2.746 23,053,962 +0.06(+2.15%)
Jan 29, 2019 2.705 2.721 2.647 2.688 18,148,994 +0.02(+0.62%)
Jan 28, 2019 2.672 2.696 2.647 2.672 10,521,420 +0.01(+0.31%)
Jan 25, 2019 2.647 2.713 2.597 2.663 14,570,647 +0.07(+2.87%)
Jan 24, 2019 2.564 2.597 2.556 2.589 6,193,686 +0.02(+0.64%)
Jan 23, 2019 2.597 2.603 2.540 2.573 9,787,168 -0.02(-0.64%)
Jan 22, 2019 2.597 2.614 2.540 2.589 15,635,660 +0.03(+1.29%)
Jan 18, 2019 2.573 2.647 2.540 2.556 17,888,558 -0.05(-1.90%)
Jan 17, 2019 2.564 2.606 2.548 2.606 11,956,867 +0.02(+0.96%)
Jan 16, 2019 2.540 2.614 2.540 2.581 9,644,685 +0.02(+0.97%)
Jan 15, 2019 2.622 2.630 2.540 2.556 16,378,379 -0.05(-1.90%)
Jan 14, 2019 2.663 2.672 2.581 2.606 12,101,573 -0.02(-0.94%)
Jan 11, 2019 2.614 2.655 2.585 2.630 12,270,376 +0.02(+0.95%)
Jan 10, 2019 2.647 2.672 2.573 2.606 12,765,861 -0.05(-1.86%)
Jan 09, 2019 2.622 2.696 2.606 2.655 12,951,071 +0.00(+0.00%)
Jan 08, 2019 2.622 2.663 2.564 2.655 21,862,784 +0.03(+1.26%)
Jan 07, 2019 2.680 2.705 2.614 2.622 11,325,301 -0.05(-1.85%)
Jan 04, 2019 2.647 2.688 2.597 2.672 12,991,370 +0.01(+0.31%)
Jan 03, 2019 2.696 2.705 2.630 2.663 16,190,496 -0.01(-0.31%)
Jan 02, 2019 2.680 2.729 2.639 2.672 13,094,348 +0.00(+0.00%)
Dec 31, 2018 2.630 2.672 2.573 2.672 11,810,491 +0.05(+1.89%)
Dec 28, 2018 2.655 2.713 2.597 2.622 17,236,812 -0.05(-1.85%)
Dec 27, 2018 2.647 2.721 2.614 2.672 26,175,612 +0.08(+3.18%)
Dec 26, 2018 2.771 2.779 2.531 2.589 19,574,340 -0.13(-4.85%)
Dec 24, 2018 2.622 2.754 2.581 2.721 17,860,420 +0.15(+5.77%)
Dec 21, 2018 2.573 2.647 2.465 2.573 167,086,368 -0.02(-0.64%)
Dec 20, 2018 2.482 2.606 2.408 2.589 44,894,380 +0.22(+9.41%)
Dec 19, 2018 2.465 2.647 2.350 2.366 46,047,248 -0.17(-6.82%)
Dec 18, 2018 2.474 2.573 2.449 2.540 37,213,632 +0.06(+2.33%)
Dec 17, 2018 2.391 2.490 2.366 2.482 31,210,826 +0.11(+4.51%)
Dec 14, 2018 2.342 2.391 2.284 2.375 19,115,036 -0.02(-0.69%)
Dec 13, 2018 2.375 2.399 2.350 2.391 9,496,427 +0.01(+0.35%)
Dec 12, 2018 2.342 2.408 2.333 2.383 11,959,357 +0.04(+1.76%)
Dec 11, 2018 2.375 2.399 2.317 2.342 11,070,320 -0.02(-0.70%)
Dec 10, 2018 2.350 2.424 2.309 2.358 18,371,514 +0.01(+0.35%)
Dec 07, 2018 2.366 2.416 2.333 2.350 28,438,732 +0.02(+1.06%)
Dec 06, 2018 2.292 2.346 2.276 2.325 25,185,468 +0.02(+0.71%)
Dec 04, 2018 2.350 2.441 2.276 2.309 34,964,068 -0.02(-1.06%)
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.