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

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 2.515 2.551 2.451 2.460 16,738,636 -0.03(-1.10%)
Sep 27, 2018 2.533 2.560 2.478 2.487 20,187,462 -0.09(-3.53%)
Sep 26, 2018 2.706 2.706 2.528 2.578 18,676,274 -0.13(-4.71%)
Sep 25, 2018 2.697 2.761 2.688 2.706 8,067,900 +0.03(+1.02%)
Sep 24, 2018 2.724 2.761 2.670 2.679 10,796,216 -0.01(-0.34%)
Sep 21, 2018 2.688 2.761 2.642 2.688 25,656,074 -0.05(-1.99%)
Sep 20, 2018 2.797 2.815 2.679 2.742 8,897,296 -0.02(-0.66%)
Sep 19, 2018 2.742 2.815 2.724 2.761 10,952,618 +0.02(+0.66%)
Sep 18, 2018 2.770 2.797 2.715 2.742 7,927,084 +0.00(+0.00%)
Sep 17, 2018 2.660 2.779 2.642 2.742 15,352,652 +0.11(+4.15%)
Sep 14, 2018 2.642 2.706 2.606 2.633 16,093,711 +0.01(+0.35%)
Sep 13, 2018 2.615 2.651 2.533 2.624 12,556,992 +0.05(+2.13%)
Sep 12, 2018 2.469 2.624 2.455 2.569 11,550,470 +0.08(+3.30%)
Sep 11, 2018 2.478 2.506 2.433 2.487 7,818,429 -0.01(-0.36%)
Sep 10, 2018 2.569 2.606 2.478 2.496 8,177,385 -0.08(-3.18%)
Sep 07, 2018 2.542 2.606 2.506 2.578 6,908,578 +0.03(+1.07%)
Sep 06, 2018 2.588 2.651 2.537 2.551 6,671,444 +0.00(+0.00%)
Sep 05, 2018 2.597 2.606 2.533 2.551 5,577,175 -0.03(-1.06%)
Sep 04, 2018 2.706 2.724 2.560 2.578 10,588,795 -0.15(-5.67%)
Aug 31, 2018 2.733 2.733 2.733 0 +0.01(+0.33%)
Aug 30, 2018 2.733 2.752 2.706 2.724 5,659,587 -0.04(-1.32%)
Aug 29, 2018 2.706 2.779 2.706 2.761 6,143,741 +0.05(+2.02%)
Aug 28, 2018 2.788 2.806 2.692 2.706 7,662,629 -0.05(-1.66%)
Aug 27, 2018 2.733 2.806 2.733 2.752 6,605,910 +0.03(+1.00%)
Aug 24, 2018 2.660 2.779 2.651 2.724 9,843,667 +0.09(+3.46%)
Aug 23, 2018 2.670 2.670 2.597 2.633 8,515,551 -0.02(-0.69%)
Aug 22, 2018 2.633 2.679 2.615 2.651 7,145,858 +0.04(+1.39%)
Aug 21, 2018 2.615 2.642 2.569 2.615 8,078,451 +0.00(+0.00%)
Aug 20, 2018 2.615 2.665 2.569 2.615 14,247,425 -0.02(-0.69%)
Aug 17, 2018 2.578 2.715 2.574 2.633 15,873,431 +0.07(+2.85%)
Aug 16, 2018 2.624 2.670 2.544 2.560 11,887,871 -0.05(-1.75%)
Aug 15, 2018 2.761 2.770 2.533 2.606 18,415,738 -0.20(-7.14%)
Aug 14, 2018 2.843 2.861 2.788 2.806 5,800,559 -0.03(-0.96%)
Aug 13, 2018 2.852 2.870 2.788 2.834 11,958,708 -0.04(-1.27%)
Aug 10, 2018 2.961 2.961 2.861 2.870 9,947,167 -0.08(-2.78%)
Aug 09, 2018 3.007 3.043 2.925 2.952 8,457,113 -0.05(-1.82%)
Aug 08, 2018 3.043 3.052 2.979 3.007 7,210,302 -0.02(-0.60%)
Aug 07, 2018 3.143 3.143 3.025 3.025 7,213,489 -0.08(-2.64%)
Aug 06, 2018 3.107 3.152 3.107 3.107 3,297,721 -0.02(-0.58%)
Aug 03, 2018 3.143 3.207 3.116 3.125 6,370,774 +0.01(+0.29%)
Aug 02, 2018 3.216 3.234 3.098 3.116 9,814,917 -0.14(-4.20%)
Aug 01, 2018 3.253 3.298 3.244 3.253 4,094,621 -0.03(-0.83%)
Jul 31, 2018 3.280 3.307 3.262 3.280 6,959,582 +0.00(+0.00%)
Jul 30, 2018 3.271 3.307 3.253 3.280 5,399,125 +0.01(+0.28%)
Jul 27, 2018 3.289 3.335 3.262 3.271 5,634,972 +0.00(+0.00%)
Jul 26, 2018 3.316 3.353 3.271 3.271 8,081,638 -0.08(-2.45%)
Jul 25, 2018 3.353 3.368 3.280 3.353 6,606,951 +0.01(+0.27%)
Jul 24, 2018 3.344 3.371 3.326 3.344 7,508,092 +0.03(+0.82%)
Jul 23, 2018 3.326 3.353 3.289 3.316 5,313,452 -0.05(-1.36%)
Jul 20, 2018 3.353 3.398 3.335 3.362 6,350,324 +0.05(+1.37%)
Jul 19, 2018 3.326 3.417 3.307 3.316 9,265,192 -0.06(-1.89%)
Jul 18, 2018 3.408 3.449 3.371 3.380 5,227,211 -0.05(-1.33%)
Jul 17, 2018 3.380 3.453 3.362 3.426 5,820,215 +0.03(+0.80%)
Jul 16, 2018 3.408 3.449 3.398 3.398 3,480,427 -0.04(-1.06%)
Jul 13, 2018 3.398 3.471 3.371 3.435 3,564,448 -0.02(-0.53%)
Jul 12, 2018 3.453 3.519 3.435 3.453 4,942,459 +0.01(+0.26%)
Jul 11, 2018 3.490 3.535 3.408 3.444 5,598,110 -0.10(-2.83%)
Jul 10, 2018 3.517 3.553 3.490 3.544 3,159,195 +0.01(+0.26%)
Jul 09, 2018 3.599 3.608 3.535 3.535 6,021,433 -0.05(-1.27%)
Jul 06, 2018 3.508 3.585 3.508 3.581 7,084,594 +0.05(+1.55%)
Jul 05, 2018 3.526 3.544 3.490 3.526 9,588,783 +0.03(+0.78%)
Jul 03, 2018 3.499 3.499 3.499 0 +0.11(+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.