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: 12:01 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 (%)
Sep 28, 2018 2.260 2.292 2.202 2.211 18,627,124 -0.02(-1.10%)
Sep 27, 2018 2.276 2.301 2.227 2.235 22,465,052 -0.08(-3.53%)
Sep 26, 2018 2.432 2.432 2.272 2.317 20,783,370 -0.11(-4.71%)
Sep 25, 2018 2.423 2.481 2.415 2.432 8,978,137 +0.02(+1.02%)
Sep 24, 2018 2.448 2.481 2.399 2.407 12,014,267 -0.01(-0.34%)
Sep 21, 2018 2.415 2.481 2.374 2.415 28,550,646 -0.05(-1.99%)
Sep 20, 2018 2.514 2.530 2.407 2.464 9,901,107 -0.02(-0.66%)
Sep 19, 2018 2.464 2.530 2.448 2.481 12,188,315 +0.02(+0.66%)
Sep 18, 2018 2.489 2.514 2.440 2.464 8,821,434 +0.00(+0.00%)
Sep 17, 2018 2.391 2.497 2.374 2.464 17,084,770 +0.10(+4.15%)
Sep 14, 2018 2.374 2.432 2.342 2.366 17,909,436 +0.01(+0.35%)
Sep 13, 2018 2.350 2.382 2.276 2.358 13,973,698 +0.05(+2.13%)
Sep 12, 2018 2.219 2.358 2.207 2.309 12,853,618 +0.07(+3.30%)
Sep 11, 2018 2.227 2.252 2.186 2.235 8,700,521 -0.01(-0.37%)
Sep 10, 2018 2.309 2.342 2.227 2.243 9,099,975 -0.07(-3.18%)
Sep 07, 2018 2.284 2.342 2.252 2.317 7,688,018 +0.02(+1.07%)
Sep 06, 2018 2.325 2.383 2.280 2.292 7,424,130 +0.00(+0.00%)
Sep 05, 2018 2.333 2.342 2.276 2.292 6,206,404 -0.02(-1.06%)
Sep 04, 2018 2.432 2.448 2.301 2.317 11,783,445 -0.14(-5.67%)
Aug 31, 2018 2.456 2.456 2.456 0 +0.01(+0.33%)
Aug 30, 2018 2.456 2.473 2.432 2.448 6,298,113 -0.03(-1.32%)
Aug 29, 2018 2.432 2.497 2.432 2.481 6,836,891 +0.05(+2.02%)
Aug 28, 2018 2.505 2.522 2.419 2.432 8,527,143 -0.04(-1.66%)
Aug 27, 2018 2.456 2.522 2.456 2.473 7,351,202 +0.02(+1.00%)
Aug 24, 2018 2.391 2.497 2.383 2.448 10,954,250 +0.08(+3.46%)
Aug 23, 2018 2.399 2.399 2.333 2.366 9,476,293 -0.02(-0.69%)
Aug 22, 2018 2.366 2.407 2.350 2.383 7,952,068 +0.03(+1.39%)
Aug 21, 2018 2.350 2.374 2.309 2.350 8,989,878 +0.00(+0.00%)
Aug 20, 2018 2.350 2.395 2.309 2.350 15,854,849 -0.02(-0.69%)
Aug 17, 2018 2.317 2.440 2.313 2.366 17,664,304 +0.07(+2.85%)
Aug 16, 2018 2.358 2.399 2.286 2.301 13,229,085 -0.04(-1.75%)
Aug 15, 2018 2.481 2.489 2.276 2.342 20,493,438 -0.18(-7.14%)
Aug 14, 2018 2.554 2.571 2.505 2.522 6,454,990 -0.02(-0.96%)
Aug 13, 2018 2.563 2.579 2.505 2.546 13,307,914 -0.03(-1.27%)
Aug 10, 2018 2.661 2.661 2.571 2.579 11,069,427 -0.07(-2.78%)
Aug 09, 2018 2.702 2.735 2.628 2.653 9,411,262 -0.05(-1.82%)
Aug 08, 2018 2.735 2.743 2.677 2.702 8,023,783 -0.02(-0.60%)
Aug 07, 2018 2.825 2.825 2.718 2.718 8,027,330 -0.07(-2.64%)
Aug 06, 2018 2.792 2.833 2.792 2.792 3,669,777 -0.02(-0.58%)
Aug 03, 2018 2.825 2.882 2.800 2.808 7,089,538 +0.01(+0.29%)
Aug 02, 2018 2.890 2.907 2.784 2.800 10,922,256 -0.12(-4.20%)
Aug 01, 2018 2.923 2.964 2.915 2.923 4,556,585 -0.02(-0.83%)
Jul 31, 2018 2.947 2.972 2.931 2.947 7,744,777 +0.00(+0.00%)
Jul 30, 2018 2.939 2.972 2.923 2.947 6,008,266 +0.01(+0.28%)
Jul 27, 2018 2.956 2.997 2.931 2.939 6,270,721 +0.00(+0.00%)
Jul 26, 2018 2.980 3.013 2.939 2.939 8,993,425 -0.07(-2.45%)
Jul 25, 2018 3.013 3.026 2.947 3.013 7,352,361 +0.01(+0.27%)
Jul 24, 2018 3.005 3.029 2.988 3.005 8,355,171 +0.02(+0.82%)
Jul 23, 2018 2.988 3.013 2.956 2.980 5,912,927 -0.04(-1.36%)
Jul 20, 2018 3.013 3.054 2.997 3.021 7,066,780 +0.04(+1.37%)
Jul 19, 2018 2.988 3.070 2.972 2.980 10,310,510 -0.06(-1.89%)
Jul 18, 2018 3.062 3.099 3.029 3.038 5,816,956 -0.04(-1.33%)
Jul 17, 2018 3.038 3.103 3.021 3.078 6,476,864 +0.02(+0.80%)
Jul 16, 2018 3.062 3.100 3.054 3.054 3,873,096 -0.03(-1.06%)
Jul 13, 2018 3.054 3.119 3.029 3.087 3,966,597 -0.02(-0.53%)
Jul 12, 2018 3.103 3.163 3.087 3.103 5,500,077 +0.01(+0.26%)
Jul 11, 2018 3.136 3.177 3.062 3.095 6,229,701 -0.09(-2.83%)
Jul 10, 2018 3.160 3.193 3.136 3.185 3,515,622 +0.01(+0.26%)
Jul 09, 2018 3.234 3.242 3.177 3.177 6,700,783 -0.04(-1.27%)
Jul 06, 2018 3.152 3.222 3.152 3.218 7,883,893 +0.05(+1.55%)
Jul 05, 2018 3.169 3.185 3.136 3.169 10,670,609 +0.02(+0.78%)
Jul 03, 2018 3.144 3.144 3.144 0 +0.10(+3.23%)
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.