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, 2019 3.220 3.310 3.220 3.270 7,416,000 +0.08(+2.51%)
May 30, 2019 3.140 3.210 3.100 3.190 6,314,154 +0.00(+0.00%)
May 29, 2019 3.230 3.240 3.170 3.190 5,532,100 -0.02(-0.62%)
May 28, 2019 3.130 3.210 3.110 3.210 6,873,080 +0.07(+2.23%)
May 24, 2019 3.130 3.180 3.110 3.140 4,957,100 +0.02(+0.64%)
May 23, 2019 3.130 3.210 3.120 3.120 5,587,300 +0.02(+0.65%)
May 22, 2019 3.140 3.140 3.090 3.100 3,590,576 -0.04(-1.27%)
May 21, 2019 3.150 3.150 3.100 3.140 5,593,620 -0.02(-0.63%)
May 20, 2019 3.140 3.210 3.120 3.160 5,056,391 +0.00(+0.00%)
May 17, 2019 3.100 3.170 3.060 3.160 7,101,600 +0.03(+0.96%)
May 16, 2019 3.150 3.160 3.085 3.130 9,387,556 -0.04(-1.26%)
May 15, 2019 3.130 3.190 3.127 3.170 6,243,984 +0.04(+1.28%)
May 14, 2019 3.140 3.170 3.070 3.130 5,034,006 -0.03(-0.95%)
May 13, 2019 3.090 3.180 3.060 3.160 9,243,921 +0.11(+3.61%)
May 10, 2019 3.090 3.095 3.040 3.050 7,184,500 -0.03(-0.97%)
May 09, 2019 3.100 3.160 3.080 3.080 8,040,591 -0.03(-0.96%)
May 08, 2019 3.160 3.300 3.060 3.110 19,770,170 +0.05(+1.63%)
May 07, 2019 3.060 3.100 3.020 3.060 12,777,809 -0.01(-0.33%)
May 06, 2019 3.050 3.117 3.040 3.070 5,158,213 +0.00(+0.00%)
May 03, 2019 3.080 3.130 3.050 3.070 7,501,100 +0.02(+0.66%)
May 02, 2019 3.070 3.088 3.000 3.050 8,567,238 -0.01(-0.33%)
May 01, 2019 3.180 3.180 3.040 3.060 14,004,956 -0.12(-3.77%)
Apr 30, 2019 3.210 3.260 3.180 3.180 13,023,667 -0.02(-0.63%)
Apr 29, 2019 3.250 3.270 3.190 3.200 6,923,689 -0.09(-2.74%)
Apr 26, 2019 3.210 3.310 3.210 3.290 9,620,600 +0.10(+3.13%)
Apr 25, 2019 3.250 3.270 3.150 3.190 10,377,895 -0.05(-1.54%)
Apr 24, 2019 3.180 3.270 3.150 3.240 9,889,825 +0.09(+2.86%)
Apr 23, 2019 3.100 3.230 3.100 3.150 8,666,271 -0.02(-0.63%)
Apr 22, 2019 3.230 3.250 3.150 3.170 7,077,693 -0.06(-1.86%)
Apr 18, 2019 3.340 3.360 3.210 3.230 10,113,900 -0.13(-3.87%)
Apr 17, 2019 3.460 3.480 3.330 3.360 9,075,623 -0.10(-2.89%)
Apr 16, 2019 3.410 3.480 3.400 3.460 6,727,461 -0.04(-1.14%)
Apr 15, 2019 3.430 3.520 3.415 3.500 6,557,741 +0.03(+0.86%)
Apr 12, 2019 3.500 3.520 3.450 3.470 7,942,600 +0.00(+0.00%)
Apr 11, 2019 3.450 3.558 3.440 3.470 8,580,334 -0.05(-1.42%)
Apr 10, 2019 3.570 3.620 3.520 3.520 5,860,897 -0.08(-2.22%)
Apr 09, 2019 3.580 3.600 3.540 3.600 5,578,411 +0.05(+1.41%)
Apr 08, 2019 3.550 3.580 3.510 3.550 8,197,915 +0.05(+1.43%)
Apr 05, 2019 3.480 3.520 3.430 3.500 8,467,400 +0.03(+0.86%)
Apr 04, 2019 3.330 3.490 3.300 3.470 7,516,635 +0.08(+2.36%)
Apr 03, 2019 3.360 3.435 3.330 3.390 11,327,066 +0.03(+0.89%)
Apr 02, 2019 3.350 3.400 3.330 3.360 7,634,792 +0.02(+0.60%)
Apr 01, 2019 3.460 3.480 3.300 3.340 9,577,612 -0.10(-2.91%)
Mar 29, 2019 3.460 3.510 3.420 3.440 9,227,400 +0.01(+0.29%)
Mar 28, 2019 3.490 3.490 3.370 3.430 8,766,552 -0.11(-3.11%)
Mar 27, 2019 3.600 3.620 3.540 3.540 9,727,226 -0.07(-1.94%)
Mar 26, 2019 3.570 3.640 3.550 3.610 7,130,321 -0.01(-0.28%)
Mar 25, 2019 3.500 3.640 3.500 3.620 11,077,353 +0.14(+4.02%)
Mar 22, 2019 3.450 3.510 3.425 3.480 9,950,100 +0.02(+0.58%)
Mar 21, 2019 3.430 3.470 3.360 3.460 9,806,053 +0.03(+0.87%)
Mar 20, 2019 3.310 3.460 3.243 3.430 11,018,980 +0.11(+3.31%)
Mar 19, 2019 3.350 3.370 3.290 3.320 7,261,494 +0.01(+0.30%)
Mar 18, 2019 3.400 3.420 3.300 3.310 8,608,593 -0.07(-2.07%)
Mar 15, 2019 3.400 3.420 3.290 3.380 20,247,600 +0.02(+0.60%)
Mar 14, 2019 3.360 3.395 3.330 3.360 6,786,636 -0.09(-2.61%)
Mar 13, 2019 3.500 3.550 3.430 3.450 10,276,842 -0.01(-0.29%)
Mar 12, 2019 3.370 3.480 3.360 3.460 10,797,790 +0.12(+3.59%)
Mar 11, 2019 3.360 3.370 3.270 3.340 10,080,441 -0.02(-0.60%)
Mar 08, 2019 3.240 3.380 3.210 3.360 13,025,800 +0.22(+7.01%)
Mar 07, 2019 3.160 3.220 3.130 3.140 11,137,592 -0.03(-0.95%)
Mar 06, 2019 3.270 3.290 3.170 3.170 8,363,547 -0.08(-2.46%)
Mar 05, 2019 3.240 3.280 3.190 3.250 8,968,190 +0.01(+0.31%)
Mar 04, 2019 3.190 3.280 3.120 3.240 23,191,976 +0.03(+0.93%)
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.