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

Kinross Gold Corporation (NY: KGC )

6.695 +0.185 (+2.84%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 19, 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 (%)
May 31, 2019 2.660 2.734 2.660 2.701 8,977,074 +0.07(+2.51%)
May 30, 2019 2.594 2.652 2.561 2.635 7,643,288 +0.00(+0.00%)
May 29, 2019 2.668 2.677 2.619 2.635 6,696,611 -0.02(-0.62%)
May 28, 2019 2.586 2.652 2.569 2.652 8,319,869 +0.06(+2.23%)
May 24, 2019 2.586 2.627 2.569 2.594 6,000,573 +0.02(+0.64%)
May 23, 2019 2.586 2.652 2.577 2.577 6,763,431 +0.02(+0.65%)
May 22, 2019 2.594 2.594 2.553 2.561 4,346,395 -0.03(-1.27%)
May 21, 2019 2.602 2.602 2.561 2.594 6,771,081 -0.02(-0.63%)
May 20, 2019 2.594 2.652 2.577 2.610 6,120,765 +0.00(+0.00%)
May 17, 2019 2.561 2.619 2.528 2.610 8,596,493 +0.02(+0.96%)
May 16, 2019 2.602 2.610 2.549 2.586 11,363,644 -0.03(-1.26%)
May 15, 2019 2.586 2.635 2.583 2.619 7,558,348 +0.03(+1.28%)
May 14, 2019 2.594 2.619 2.536 2.586 6,093,668 -0.02(-0.95%)
May 13, 2019 2.553 2.627 2.528 2.610 11,189,774 +0.09(+3.61%)
May 10, 2019 2.553 2.557 2.511 2.520 8,696,843 -0.02(-0.97%)
May 09, 2019 2.561 2.610 2.544 2.544 9,733,142 -0.02(-0.96%)
May 08, 2019 2.610 2.726 2.528 2.569 23,931,808 +0.04(+1.63%)
May 07, 2019 2.528 2.561 2.495 2.528 15,467,549 -0.01(-0.33%)
May 06, 2019 2.520 2.575 2.511 2.536 6,244,021 +0.00(+0.00%)
May 03, 2019 2.544 2.586 2.520 2.536 9,080,088 +0.02(+0.66%)
May 02, 2019 2.536 2.551 2.478 2.520 10,370,649 -0.01(-0.33%)
May 01, 2019 2.627 2.627 2.511 2.528 16,953,010 -0.10(-3.77%)
Apr 30, 2019 2.652 2.693 2.627 2.627 15,765,160 -0.02(-0.62%)
Apr 29, 2019 2.685 2.701 2.635 2.644 8,381,131 -0.07(-2.74%)
Apr 26, 2019 2.652 2.734 2.652 2.718 11,645,744 +0.08(+3.13%)
Apr 25, 2019 2.685 2.701 2.602 2.635 12,562,451 -0.04(-1.54%)
Apr 24, 2019 2.627 2.701 2.602 2.677 11,971,641 +0.07(+2.86%)
Apr 23, 2019 2.561 2.668 2.561 2.602 10,490,528 -0.02(-0.63%)
Apr 22, 2019 2.668 2.685 2.602 2.619 8,567,553 -0.05(-1.86%)
Apr 18, 2019 2.759 2.776 2.652 2.668 12,242,884 -0.11(-3.87%)
Apr 17, 2019 2.858 2.875 2.751 2.776 10,986,049 -0.08(-2.89%)
Apr 16, 2019 2.817 2.875 2.809 2.858 8,143,597 -0.03(-1.14%)
Apr 15, 2019 2.834 2.908 2.821 2.891 7,938,151 +0.02(+0.86%)
Apr 12, 2019 2.891 2.908 2.850 2.867 9,614,524 +0.00(+0.00%)
Apr 11, 2019 2.850 2.940 2.842 2.867 10,386,502 -0.04(-1.42%)
Apr 10, 2019 2.949 2.990 2.908 2.908 7,094,620 -0.07(-2.22%)
Apr 09, 2019 2.957 2.974 2.924 2.974 6,752,671 +0.04(+1.41%)
Apr 08, 2019 2.933 2.957 2.900 2.933 9,923,583 +0.04(+1.43%)
Apr 05, 2019 2.875 2.908 2.834 2.891 10,249,795 +0.02(+0.86%)
Apr 04, 2019 2.751 2.883 2.726 2.867 9,098,893 +0.07(+2.36%)
Apr 03, 2019 2.776 2.838 2.751 2.800 13,711,423 +0.02(+0.89%)
Apr 02, 2019 2.767 2.809 2.751 2.776 9,241,922 +0.02(+0.60%)
Apr 01, 2019 2.858 2.875 2.726 2.759 11,593,707 -0.08(-2.91%)
Mar 29, 2019 2.858 2.900 2.825 2.842 11,169,775 +0.01(+0.29%)
Mar 28, 2019 2.883 2.883 2.784 2.834 10,611,919 -0.09(-3.11%)
Mar 27, 2019 2.974 2.990 2.924 2.924 11,774,815 -0.06(-1.94%)
Mar 26, 2019 2.949 3.007 2.933 2.982 8,631,260 -0.01(-0.28%)
Mar 25, 2019 2.891 3.007 2.891 2.990 13,409,145 +0.12(+4.02%)
Mar 22, 2019 2.850 2.900 2.829 2.875 12,044,604 +0.02(+0.58%)
Mar 21, 2019 2.834 2.867 2.776 2.858 11,870,235 +0.02(+0.87%)
Mar 20, 2019 2.734 2.858 2.679 2.834 13,338,485 +0.09(+3.31%)
Mar 19, 2019 2.767 2.784 2.718 2.743 8,790,045 +0.01(+0.30%)
Mar 18, 2019 2.809 2.825 2.726 2.734 10,420,709 -0.06(-2.07%)
Mar 15, 2019 2.809 2.825 2.718 2.792 24,509,736 +0.02(+0.60%)
Mar 14, 2019 2.776 2.805 2.751 2.776 8,215,228 -0.07(-2.61%)
Mar 13, 2019 2.891 2.933 2.834 2.850 12,440,126 -0.01(-0.29%)
Mar 12, 2019 2.784 2.875 2.776 2.858 13,070,734 +0.10(+3.59%)
Mar 11, 2019 2.776 2.784 2.701 2.759 12,202,382 -0.02(-0.60%)
Mar 08, 2019 2.677 2.792 2.652 2.776 15,767,742 +0.18(+7.01%)
Mar 07, 2019 2.610 2.660 2.586 2.594 13,482,064 -0.02(-0.95%)
Mar 06, 2019 2.701 2.718 2.619 2.619 10,124,081 -0.07(-2.46%)
Mar 05, 2019 2.677 2.710 2.635 2.685 10,856,002 +0.01(+0.31%)
Mar 04, 2019 2.635 2.710 2.577 2.677 28,073,906 +0.02(+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.