Kinross Gold Corporation (NY: KGC )

6.660 USD -0.020 (-0.30%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 3.650 3.660 3.600 3.600 3,981,384 -0.03(-0.83%)
May 30, 2018 3.590 3.670 3.560 3.630 4,399,166 +0.06(+1.68%)
May 29, 2018 3.560 3.630 3.540 3.570 6,805,261 -0.03(-0.83%)
May 25, 2018 3.600 3.600 3.600 0 -0.04(-1.10%)
May 24, 2018 3.620 3.670 3.600 3.640 4,867,724 +0.04(+1.11%)
May 23, 2018 3.570 3.620 3.560 3.600 4,359,749 +0.01(+0.28%)
May 22, 2018 3.630 3.660 3.560 3.590 6,392,573 -0.03(-0.83%)
May 21, 2018 3.580 3.630 3.560 3.620 5,768,956 +0.03(+0.84%)
May 18, 2018 3.550 3.620 3.520 3.590 7,547,138 +0.03(+0.84%)
May 17, 2018 3.590 3.600 3.500 3.560 8,614,854 +0.00(+0.00%)
May 16, 2018 3.640 3.660 3.560 3.560 7,642,533 -0.08(-2.20%)
May 15, 2018 3.640 3.660 3.600 3.640 11,632,795 -0.08(-2.15%)
May 14, 2018 3.740 3.785 3.701 3.720 6,693,777 -0.02(-0.53%)
May 11, 2018 3.750 3.760 3.715 3.740 6,986,746 +0.00(+0.00%)
May 10, 2018 3.750 3.810 3.721 3.740 10,967,902 +0.07(+1.91%)
May 09, 2018 3.850 3.870 3.530 3.670 25,608,762 -0.45(-10.92%)
May 08, 2018 4.010 4.120 3.930 4.120 10,472,515 +0.09(+2.23%)
May 07, 2018 4.030 4.090 4.000 4.030 7,140,511 +0.00(+0.00%)
May 04, 2018 3.980 4.060 3.950 4.030 8,740,436 +0.02(+0.50%)
May 03, 2018 4.010 4.040 3.970 4.010 7,182,613 +0.07(+1.78%)
May 02, 2018 3.960 4.020 3.930 3.940 8,407,613 +0.00(+0.00%)
May 01, 2018 3.870 3.955 3.830 3.940 8,913,619 +0.06(+1.55%)
Apr 30, 2018 3.920 3.950 3.870 3.880 7,909,178 -0.08(-2.02%)
Apr 27, 2018 3.920 3.970 3.920 3.960 3,457,406 +0.05(+1.28%)
Apr 26, 2018 3.910 3.980 3.900 3.910 7,971,655 +0.01(+0.26%)
Apr 25, 2018 3.870 3.920 3.850 3.900 6,636,274 -0.01(-0.26%)
Apr 24, 2018 3.870 3.930 3.860 3.910 5,752,235 +0.04(+1.03%)
Apr 23, 2018 3.800 3.900 3.790 3.870 7,149,723 +0.00(+0.00%)
Apr 20, 2018 3.830 3.880 3.780 3.870 5,620,229 +0.01(+0.26%)
Apr 19, 2018 3.890 3.930 3.830 3.860 6,421,891 -0.04(-1.03%)
Apr 18, 2018 3.940 4.000 3.885 3.900 11,439,528 +0.03(+0.78%)
Apr 17, 2018 3.820 3.930 3.810 3.870 8,908,403 +0.03(+0.78%)
Apr 16, 2018 3.850 3.880 3.810 3.840 12,598,491 +0.02(+0.52%)
Apr 13, 2018 3.830 3.900 3.800 3.820 7,537,216 +0.02(+0.53%)
Apr 12, 2018 3.730 3.820 3.690 3.800 7,140,149 +0.02(+0.53%)
Apr 11, 2018 3.740 3.830 3.730 3.780 17,236,379 +0.11(+3.00%)
Apr 10, 2018 3.610 3.715 3.570 3.670 11,165,374 +0.05(+1.38%)
Apr 09, 2018 3.800 3.870 3.580 3.620 21,786,462 -0.34(-8.59%)
Apr 06, 2018 3.980 4.040 3.925 3.960 12,323,827 +0.00(+0.00%)
Apr 05, 2018 3.900 3.967 3.885 3.960 10,659,130 +0.02(+0.51%)
Apr 04, 2018 3.990 4.010 3.920 3.940 9,776,962 -0.02(-0.51%)
Apr 03, 2018 3.920 4.020 3.870 3.960 10,772,777 -0.01(-0.25%)
Apr 02, 2018 3.990 4.000 3.930 3.970 9,168,849 +0.02(+0.51%)
Mar 29, 2018 3.950 3.950 3.950 0 +0.07(+1.80%)
Mar 28, 2018 3.910 3.980 3.850 3.880 8,417,873 -0.08(-2.02%)
Mar 27, 2018 3.920 3.990 3.890 3.960 10,415,481 -0.03(-0.75%)
Mar 26, 2018 3.880 4.020 3.871 3.990 16,095,375 +0.15(+3.91%)
Mar 23, 2018 3.700 3.890 3.690 3.840 13,263,225 +0.21(+5.79%)
Mar 22, 2018 3.700 3.735 3.610 3.630 10,226,700 -0.07(-1.89%)
Mar 21, 2018 3.640 3.740 3.620 3.700 15,645,174 +0.10(+2.78%)
Mar 20, 2018 3.660 3.670 3.570 3.600 6,879,515 -0.06(-1.64%)
Mar 19, 2018 3.640 3.680 3.600 3.660 8,647,793 +0.04(+1.10%)
Mar 16, 2018 3.640 3.690 3.580 3.620 17,125,136 -0.03(-0.82%)
Mar 15, 2018 3.650 3.660 3.590 3.650 7,021,691 +0.00(+0.00%)
Mar 14, 2018 3.610 3.700 3.600 3.650 8,795,369 +0.06(+1.67%)
Mar 13, 2018 3.640 3.660 3.570 3.590 7,235,305 +0.00(+0.00%)
Mar 12, 2018 3.530 3.600 3.510 3.590 9,175,719 +0.02(+0.56%)
Mar 09, 2018 3.610 3.630 3.540 3.570 8,956,601 -0.05(-1.38%)
Mar 08, 2018 3.630 3.660 3.560 3.620 6,709,415 -0.01(-0.28%)
Mar 07, 2018 3.600 3.630 8,503,507 -0.09(-2.42%)
Mar 06, 2018 3.700 3.740 3.660 3.720 10,684,326 +0.10(+2.76%)
Mar 05, 2018 3.640 3.650 3.580 3.620 6,378,246 -0.02(-0.55%)
Mar 02, 2018 3.710 3.740 3.610 3.640 8,248,547 -0.02(-0.55%)
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.