Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 3.010 3.018 2.968 2.968 4,828,524 -0.02(-0.83%)
May 30, 2018 2.960 3.026 2.935 2.993 5,335,200 +0.05(+1.68%)
May 29, 2018 2.935 2.993 2.919 2.944 8,253,252 -0.02(-0.83%)
May 25, 2018 2.968 2.968 2.968 0 -0.03(-1.10%)
May 24, 2018 2.985 3.026 2.968 3.001 5,903,455 +0.03(+1.11%)
May 23, 2018 2.944 2.985 2.935 2.968 5,287,396 +0.01(+0.28%)
May 22, 2018 2.993 3.018 2.935 2.960 7,752,755 -0.02(-0.83%)
May 21, 2018 2.952 2.993 2.935 2.985 6,996,447 +0.02(+0.84%)
May 18, 2018 2.927 2.985 2.902 2.960 9,152,983 +0.02(+0.84%)
May 17, 2018 2.960 2.968 2.886 2.935 10,447,882 +0.00(+0.00%)
May 16, 2018 3.001 3.018 2.935 2.935 9,268,675 -0.07(-2.20%)
May 15, 2018 3.001 3.018 2.968 3.001 14,107,967 -0.07(-2.15%)
May 14, 2018 3.084 3.121 3.052 3.067 8,118,047 -0.02(-0.54%)
May 11, 2018 3.092 3.100 3.063 3.084 8,473,353 +0.00(+0.00%)
May 10, 2018 3.092 3.142 3.068 3.084 13,301,601 +0.06(+1.91%)
May 09, 2018 3.175 3.191 2.911 3.026 31,057,674 -0.37(-10.92%)
May 08, 2018 3.306 3.397 3.240 3.397 12,700,808 +0.07(+2.23%)
May 07, 2018 3.323 3.372 3.298 3.323 8,659,835 +0.00(+0.00%)
May 04, 2018 3.282 3.348 3.257 3.323 10,600,185 +0.02(+0.50%)
May 03, 2018 3.306 3.331 3.273 3.306 8,710,896 +0.06(+1.78%)
May 02, 2018 3.265 3.315 3.240 3.249 10,196,546 +0.00(+0.00%)
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.