Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 2.630 2.672 2.573 2.672 11,810,491 +0.05(+1.89%)
Dec 28, 2018 2.655 2.713 2.597 2.622 17,236,812 -0.05(-1.85%)
Dec 27, 2018 2.647 2.721 2.614 2.672 26,175,612 +0.08(+3.18%)
Dec 26, 2018 2.771 2.779 2.531 2.589 19,574,340 -0.13(-4.85%)
Dec 24, 2018 2.622 2.754 2.581 2.721 17,860,420 +0.15(+5.77%)
Dec 21, 2018 2.573 2.647 2.465 2.573 167,086,368 -0.02(-0.64%)
Dec 20, 2018 2.482 2.606 2.408 2.589 44,894,380 +0.22(+9.41%)
Dec 19, 2018 2.465 2.647 2.350 2.366 46,047,248 -0.17(-6.82%)
Dec 18, 2018 2.474 2.573 2.449 2.540 37,213,632 +0.06(+2.33%)
Dec 17, 2018 2.391 2.490 2.366 2.482 31,210,826 +0.11(+4.51%)
Dec 14, 2018 2.342 2.391 2.284 2.375 19,115,036 -0.02(-0.69%)
Dec 13, 2018 2.375 2.399 2.350 2.391 9,496,427 +0.01(+0.35%)
Dec 12, 2018 2.342 2.408 2.333 2.383 11,959,357 +0.04(+1.76%)
Dec 11, 2018 2.375 2.399 2.317 2.342 11,070,320 -0.02(-0.70%)
Dec 10, 2018 2.350 2.424 2.309 2.358 18,371,514 +0.01(+0.35%)
Dec 07, 2018 2.366 2.416 2.333 2.350 28,438,732 +0.02(+1.06%)
Dec 06, 2018 2.292 2.346 2.276 2.325 25,185,468 +0.02(+0.71%)
Dec 04, 2018 2.350 2.441 2.276 2.309 34,964,068 -0.02(-1.06%)
Dec 03, 2018 2.301 2.366 2.259 2.333 13,301,891 +0.10(+4.43%)
Nov 30, 2018 2.235 2.301 2.193 2.235 17,291,022 -0.02(-0.73%)
Nov 29, 2018 2.268 2.342 2.243 2.251 15,003,410 +0.02(+0.74%)
Nov 28, 2018 2.127 2.292 2.103 2.235 15,511,801 +0.11(+5.04%)
Nov 27, 2018 2.177 2.193 2.061 2.127 12,220,499 -0.06(-2.64%)
Nov 26, 2018 2.218 2.268 2.169 2.185 10,157,571 -0.05(-2.21%)
Nov 23, 2018 2.185 2.251 2.156 2.235 8,055,253 +0.02(+0.74%)
Nov 21, 2018 2.218 2.218 2.218 0 +0.07(+3.06%)
Nov 20, 2018 2.136 2.169 2.053 2.152 13,869,654 +0.02(+1.16%)
Nov 19, 2018 2.136 2.202 2.111 2.127 12,172,086 +0.02(+0.78%)
Nov 16, 2018 2.070 2.136 2.057 2.111 17,568,142 +0.07(+3.64%)
Nov 15, 2018 2.037 2.061 1.979 2.037 13,519,264 +0.01(+0.41%)
Nov 14, 2018 2.012 2.061 1.962 2.028 28,773,796 +0.02(+1.23%)
Nov 13, 2018 2.078 2.111 1.995 2.004 20,866,900 -0.07(-3.57%)
Nov 12, 2018 2.119 2.144 2.078 2.078 14,174,087 -0.06(-2.70%)
Nov 09, 2018 2.160 2.169 2.094 2.136 18,135,478 -0.06(-2.63%)
Nov 08, 2018 2.144 2.243 2.070 2.193 29,923,718 -0.01(-0.37%)
Nov 07, 2018 2.243 2.259 2.169 2.202 21,270,954 -0.02(-1.11%)
Nov 06, 2018 2.268 2.276 2.210 2.226 11,326,122 -0.03(-1.46%)
Nov 05, 2018 2.268 2.333 2.218 2.259 16,156,661 -0.01(-0.36%)
Nov 02, 2018 2.284 2.309 2.243 2.268 13,872,694 -0.01(-0.36%)
Nov 01, 2018 2.193 2.325 2.193 2.276 27,073,748 +0.14(+6.56%)
Oct 31, 2018 2.160 2.193 2.127 2.136 15,550,279 -0.07(-3.36%)
Oct 30, 2018 2.152 2.218 2.131 2.210 20,483,566 +0.04(+1.90%)
Oct 29, 2018 2.160 2.259 2.119 2.169 15,498,536 -0.01(-0.38%)
Oct 26, 2018 2.169 2.268 2.152 2.177 21,282,994 +0.03(+1.54%)
Oct 25, 2018 2.251 2.292 2.127 2.144 22,647,072 -0.13(-5.80%)
Oct 24, 2018 2.325 2.350 2.251 2.276 16,037,997 -0.05(-2.13%)
Oct 23, 2018 2.383 2.416 2.309 2.325 21,452,346 +0.00(+0.00%)
Oct 22, 2018 2.383 2.391 2.292 2.325 19,729,260 -0.09(-3.75%)
Oct 19, 2018 2.375 2.432 2.358 2.416 22,050,924 +0.07(+2.81%)
Oct 18, 2018 2.350 2.420 2.329 2.350 14,032,097 -0.01(-0.35%)
Oct 17, 2018 2.391 2.441 2.349 2.358 14,896,497 -0.02(-1.04%)
Oct 16, 2018 2.416 2.432 2.346 2.383 13,709,156 -0.01(-0.35%)
Oct 15, 2018 2.424 2.490 2.342 2.391 17,831,358 +0.02(+0.69%)
Oct 12, 2018 2.432 2.432 2.313 2.375 14,972,559 -0.07(-2.70%)
Oct 11, 2018 2.383 2.482 2.362 2.441 24,881,638 +0.11(+4.59%)
Oct 10, 2018 2.251 2.383 2.218 2.333 20,922,736 +0.07(+3.28%)
Oct 09, 2018 2.301 2.317 2.238 2.259 13,711,727 -0.04(-1.79%)
Oct 08, 2018 2.235 2.309 2.214 2.301 10,300,462 +0.02(+1.09%)
Oct 05, 2018 2.292 2.333 2.272 2.276 15,792,033 +0.01(+0.36%)
Oct 04, 2018 2.292 2.333 2.251 2.268 16,628,161 -0.02(-1.08%)
Oct 03, 2018 2.333 2.338 2.255 2.292 10,870,161 -0.02(-1.07%)
Oct 02, 2018 2.309 2.371 2.301 2.317 18,380,648 +0.05(+2.18%)
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.