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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2018 3.203 3.228 3.163 3.171 9,678,316 -0.07(-2.02%)
Apr 27, 2018 3.203 3.244 3.203 3.236 4,230,764 +0.04(+1.28%)
Apr 26, 2018 3.195 3.252 3.187 3.195 9,754,768 +0.01(+0.26%)
Apr 25, 2018 3.163 3.203 3.146 3.187 8,120,686 -0.01(-0.26%)
Apr 24, 2018 3.163 3.212 3.154 3.195 7,038,904 +0.03(+1.03%)
Apr 23, 2018 3.105 3.187 3.097 3.163 8,748,985 +0.00(+0.00%)
Apr 20, 2018 3.130 3.171 3.089 3.163 6,877,371 +0.01(+0.26%)
Apr 19, 2018 3.179 3.212 3.130 3.154 7,858,350 -0.03(-1.03%)
Apr 18, 2018 3.220 3.269 3.175 3.187 13,998,340 +0.02(+0.77%)
Apr 17, 2018 3.122 3.212 3.114 3.163 10,901,049 +0.02(+0.78%)
Apr 16, 2018 3.146 3.171 3.114 3.138 15,416,542 +0.02(+0.52%)
Apr 13, 2018 3.130 3.187 3.105 3.122 9,223,153 +0.02(+0.53%)
Apr 12, 2018 3.048 3.122 3.015 3.105 8,737,269 +0.02(+0.53%)
Apr 11, 2018 3.056 3.130 3.048 3.089 21,091,842 +0.09(+3.00%)
Apr 10, 2018 2.950 3.036 2.917 2.999 13,662,863 +0.04(+1.38%)
Apr 09, 2018 3.105 3.163 2.926 2.958 26,659,694 -0.28(-8.59%)
Apr 06, 2018 3.252 3.302 3.208 3.236 15,080,441 +0.00(+0.00%)
Apr 05, 2018 3.187 3.242 3.175 3.236 13,043,382 +0.02(+0.51%)
Apr 04, 2018 3.261 3.277 3.203 3.220 11,963,889 -0.02(-0.51%)
Apr 03, 2018 3.203 3.285 3.163 3.236 13,182,449 -0.01(-0.25%)
Apr 02, 2018 3.261 3.269 3.212 3.244 11,219,752 +0.02(+0.51%)
Mar 29, 2018 3.228 3.228 3.228 0 +0.06(+1.80%)
Mar 28, 2018 3.195 3.252 3.146 3.171 10,300,797 -0.07(-2.02%)
Mar 27, 2018 3.203 3.261 3.179 3.236 12,745,233 -0.02(-0.75%)
Mar 26, 2018 3.171 3.285 3.163 3.261 19,695,614 +0.12(+3.91%)
Mar 23, 2018 3.024 3.179 3.015 3.138 16,229,965 +0.17(+5.79%)
Mar 22, 2018 3.024 3.052 2.950 2.966 12,514,225 -0.06(-1.89%)
Mar 21, 2018 2.975 3.056 2.958 3.024 19,144,712 +0.08(+2.78%)
Mar 20, 2018 2.991 2.999 2.917 2.942 8,418,336 -0.05(-1.64%)
Mar 19, 2018 2.975 3.007 2.942 2.991 10,582,145 +0.03(+1.10%)
Mar 16, 2018 2.975 3.015 2.926 2.958 20,955,714 -0.02(-0.82%)
Mar 15, 2018 2.983 2.991 2.934 2.983 8,592,314 +0.00(+0.00%)
Mar 14, 2018 2.950 3.024 2.942 2.983 10,762,731 +0.05(+1.67%)
Mar 13, 2018 2.975 2.991 2.917 2.934 8,853,710 +0.00(+0.00%)
Mar 12, 2018 2.885 2.942 2.868 2.934 11,228,159 +0.02(+0.56%)
Mar 09, 2018 2.950 2.966 2.893 2.917 10,960,028 -0.04(-1.38%)
Mar 08, 2018 2.966 2.991 2.909 2.958 8,210,188 -0.01(-0.28%)
Mar 07, 2018 2.942 2.966 10,405,585 -0.07(-2.42%)
Mar 06, 2018 3.024 3.056 2.991 3.040 13,074,213 +0.08(+2.76%)
Mar 05, 2018 2.975 2.983 2.926 2.958 7,804,942 -0.02(-0.55%)
Mar 02, 2018 3.032 3.056 2.950 2.975 10,093,595 -0.02(-0.55%)
Mar 01, 2018 2.893 3.028 2.860 2.991 13,228,914 +0.07(+2.23%)
Feb 28, 2018 2.917 2.950 2.901 2.926 11,538,532 +0.01(+0.28%)
Feb 27, 2018 2.926 2.950 2.844 2.917 10,869,067 -0.03(-1.11%)
Feb 26, 2018 2.950 3.015 2.934 2.950 9,829,806 +0.02(+0.56%)
Feb 23, 2018 2.958 2.983 2.926 2.934 9,519,327 -0.03(-1.10%)
Feb 22, 2018 2.958 2.966 10,341,501 -0.07(-2.16%)
Feb 21, 2018 3.122 3.138 3.024 3.032 18,050,666 -0.07(-2.11%)
Feb 20, 2018 3.179 3.220 3.089 3.097 16,931,140 -0.12(-3.81%)
Feb 16, 2018 3.220 3.220 3.220 0 -0.03(-1.01%)
Feb 15, 2018 3.432 3.457 3.146 3.252 28,690,826 -0.24(-6.79%)
Feb 14, 2018 3.212 3.514 3.203 3.489 26,240,270 +0.28(+8.65%)
Feb 13, 2018 3.269 3.302 3.187 3.212 7,845,680 -0.06(-1.75%)
Feb 12, 2018 3.171 3.285 3.163 3.269 11,507,263 +0.10(+3.09%)
Feb 09, 2018 3.228 3.236 3.081 3.171 16,174,401 -0.06(-1.77%)
Feb 08, 2018 3.228 3.302 3.195 3.228 11,825,552 +0.00(+0.00%)
Feb 07, 2018 3.228 3.306 3.171 3.228 15,315,998 -0.03(-1.00%)
Feb 06, 2018 3.285 3.375 3.228 3.261 14,751,615 -0.11(-3.27%)
Feb 05, 2018 3.334 3.383 3.285 3.371 10,085,416 +0.02(+0.61%)
Feb 02, 2018 3.449 3.489 3.334 3.351 12,575,640 -0.20(-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.