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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2019 3.521 3.537 3.298 3.315 25,724,400 -0.21(-5.85%)
Jul 30, 2019 3.513 3.537 3.471 3.521 12,845,013 +0.01(+0.23%)
Jul 29, 2019 3.513 3.529 3.422 3.513 23,321,228 +0.02(+0.47%)
Jul 26, 2019 3.480 3.521 3.430 3.496 8,109,101 +0.06(+1.68%)
Jul 25, 2019 3.504 3.521 3.422 3.438 13,560,304 -0.07(-2.11%)
Jul 24, 2019 3.471 3.546 3.447 3.513 13,520,721 +0.05(+1.43%)
Jul 23, 2019 3.488 3.554 3.405 3.463 15,379,075 -0.03(-0.94%)
Jul 22, 2019 3.562 3.591 3.488 3.496 14,213,493 -0.06(-1.62%)
Jul 19, 2019 3.529 3.612 3.455 3.554 15,391,817 +0.00(+0.00%)
Jul 18, 2019 3.414 3.587 3.364 3.554 18,849,250 +0.13(+3.86%)
Jul 17, 2019 3.306 3.426 3.290 3.422 12,419,233 +0.12(+3.49%)
Jul 16, 2019 3.323 3.360 3.290 3.306 8,005,998 -0.02(-0.50%)
Jul 15, 2019 3.339 3.364 3.290 3.323 8,252,714 -0.02(-0.49%)
Jul 12, 2019 3.331 3.356 3.290 3.339 9,515,799 +0.02(+0.75%)
Jul 11, 2019 3.397 3.405 3.265 3.315 13,523,511 -0.08(-2.43%)
Jul 10, 2019 3.282 3.405 3.224 3.397 17,787,748 +0.16(+5.10%)
Jul 09, 2019 3.150 3.240 3.133 3.232 11,653,073 +0.07(+2.35%)
Jul 08, 2019 3.166 3.208 3.125 3.158 10,269,686 +0.00(+0.00%)
Jul 05, 2019 3.084 3.179 3.059 3.158 13,532,269 -0.05(-1.54%)
Jul 03, 2019 3.183 3.216 3.133 3.208 11,146,739 +0.06(+1.83%)
Jul 02, 2019 3.067 3.166 3.047 3.150 18,351,826 +0.14(+4.66%)
Jul 01, 2019 3.084 3.092 3.001 3.010 16,021,089 -0.19(-5.93%)
Jun 28, 2019 3.183 3.240 3.150 3.199 11,045,836 +0.02(+0.52%)
Jun 27, 2019 3.133 3.203 3.095 3.183 11,824,108 +0.02(+0.52%)
Jun 26, 2019 3.133 3.257 3.109 3.166 16,398,716 -0.05(-1.54%)
Jun 25, 2019 3.282 3.306 3.142 3.216 26,414,048 -0.04(-1.27%)
Jun 24, 2019 3.183 3.265 3.158 3.257 22,169,964 +0.13(+4.22%)
Jun 21, 2019 3.133 3.170 3.043 3.125 44,824,056 -0.02(-0.79%)
Jun 20, 2019 3.125 3.240 3.100 3.150 22,838,430 +0.14(+4.66%)
Jun 19, 2019 2.935 3.018 2.898 3.010 18,269,534 +0.04(+1.39%)
Jun 18, 2019 2.944 3.010 2.894 2.968 16,266,026 +0.08(+2.86%)
Jun 17, 2019 2.902 2.931 2.812 2.886 14,421,871 -0.03(-1.13%)
Jun 14, 2019 2.977 3.051 2.878 2.919 14,500,548 -0.02(-0.84%)
Jun 13, 2019 2.878 2.968 2.869 2.944 9,118,141 +0.07(+2.29%)
Jun 12, 2019 2.869 2.919 2.853 2.878 9,088,810 +0.04(+1.45%)
Jun 11, 2019 2.828 2.853 2.787 2.836 8,860,219 +0.01(+0.29%)
Jun 10, 2019 2.812 2.845 2.771 2.828 10,647,833 -0.02(-0.87%)
Jun 07, 2019 2.927 2.935 2.853 2.853 10,798,551 -0.04(-1.42%)
Jun 06, 2019 2.894 2.944 2.869 2.894 8,859,113 +0.01(+0.29%)
Jun 05, 2019 2.960 3.059 2.869 2.886 14,333,185 -0.04(-1.41%)
Jun 04, 2019 2.878 2.935 2.869 2.927 16,848,182 -0.01(-0.28%)
Jun 03, 2019 2.746 2.944 2.738 2.935 17,122,246 +0.24(+8.87%)
May 31, 2019 2.655 2.729 2.655 2.696 8,993,942 +0.07(+2.51%)
May 30, 2019 2.589 2.647 2.556 2.630 7,657,650 +0.00(+0.00%)
May 29, 2019 2.663 2.672 2.614 2.630 6,709,194 -0.02(-0.62%)
May 28, 2019 2.581 2.647 2.564 2.647 8,335,502 +0.06(+2.23%)
May 24, 2019 2.581 2.622 2.564 2.589 6,011,848 +0.02(+0.64%)
May 23, 2019 2.581 2.647 2.573 2.573 6,776,139 +0.02(+0.65%)
May 22, 2019 2.589 2.589 2.548 2.556 4,354,562 -0.03(-1.27%)
May 21, 2019 2.597 2.597 2.556 2.589 6,783,804 -0.02(-0.63%)
May 20, 2019 2.589 2.647 2.573 2.606 6,132,266 +0.00(+0.00%)
May 17, 2019 2.556 2.614 2.523 2.606 8,612,645 +0.02(+0.96%)
May 16, 2019 2.597 2.606 2.544 2.581 11,384,996 -0.03(-1.26%)
May 15, 2019 2.581 2.630 2.579 2.614 7,572,549 +0.03(+1.28%)
May 14, 2019 2.589 2.614 2.531 2.581 6,105,118 -0.02(-0.95%)
May 13, 2019 2.548 2.622 2.523 2.606 11,210,799 +0.09(+3.61%)
May 10, 2019 2.548 2.552 2.507 2.515 8,713,184 -0.02(-0.97%)
May 09, 2019 2.556 2.606 2.540 2.540 9,751,430 -0.02(-0.96%)
May 08, 2019 2.606 2.721 2.523 2.564 23,976,774 +0.04(+1.63%)
May 07, 2019 2.523 2.556 2.490 2.523 15,496,611 -0.01(-0.33%)
May 06, 2019 2.515 2.570 2.507 2.531 6,255,753 +0.00(+0.00%)
May 03, 2019 2.540 2.581 2.515 2.531 9,097,149 +0.02(+0.66%)
May 02, 2019 2.531 2.546 2.474 2.515 10,390,135 -0.01(-0.33%)
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.