Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.647 2.688 2.622 2.622 15,794,782 -0.02(-0.62%)
Apr 29, 2019 2.680 2.696 2.630 2.639 8,396,879 -0.07(-2.74%)
Apr 26, 2019 2.647 2.729 2.647 2.713 11,667,626 +0.08(+3.13%)
Apr 25, 2019 2.680 2.696 2.597 2.630 12,586,055 -0.04(-1.54%)
Apr 24, 2019 2.622 2.696 2.597 2.672 11,994,136 +0.07(+2.86%)
Apr 23, 2019 2.556 2.663 2.556 2.597 10,510,240 -0.02(-0.63%)
Apr 22, 2019 2.663 2.680 2.597 2.614 8,583,651 -0.05(-1.86%)
Apr 18, 2019 2.754 2.771 2.647 2.663 12,265,888 -0.11(-3.87%)
Apr 17, 2019 2.853 2.869 2.746 2.771 11,006,692 -0.08(-2.89%)
Apr 16, 2019 2.812 2.869 2.803 2.853 8,158,898 -0.03(-1.14%)
Apr 15, 2019 2.828 2.902 2.816 2.886 7,953,066 +0.02(+0.86%)
Apr 12, 2019 2.886 2.902 2.845 2.861 9,632,589 +0.00(+0.00%)
Apr 11, 2019 2.845 2.934 2.836 2.861 10,406,017 -0.04(-1.42%)
Apr 10, 2019 2.944 2.985 2.902 2.902 7,107,951 -0.07(-2.22%)
Apr 09, 2019 2.952 2.968 2.919 2.968 6,765,359 +0.04(+1.41%)
Apr 08, 2019 2.927 2.952 2.894 2.927 9,942,229 +0.04(+1.43%)
Apr 05, 2019 2.869 2.902 2.828 2.886 10,269,054 +0.02(+0.86%)
Apr 04, 2019 2.746 2.878 2.721 2.861 9,115,989 +0.07(+2.36%)
Apr 03, 2019 2.771 2.832 2.746 2.795 13,737,186 +0.02(+0.89%)
Apr 02, 2019 2.762 2.803 2.746 2.771 9,259,287 +0.02(+0.60%)
Apr 01, 2019 2.853 2.869 2.721 2.754 11,615,491 -0.08(-2.91%)
Mar 29, 2019 2.853 2.894 2.820 2.836 11,190,763 +0.01(+0.29%)
Mar 28, 2019 2.878 2.878 2.779 2.828 10,631,858 -0.09(-3.11%)
Mar 27, 2019 2.968 2.985 2.919 2.919 11,796,940 -0.06(-1.94%)
Mar 26, 2019 2.944 3.001 2.927 2.977 8,647,477 -0.01(-0.28%)
Mar 25, 2019 2.886 3.001 2.886 2.985 13,434,340 +0.12(+4.02%)
Mar 22, 2019 2.845 2.894 2.824 2.869 12,067,236 +0.02(+0.58%)
Mar 21, 2019 2.828 2.861 2.771 2.853 11,892,539 +0.02(+0.87%)
Mar 20, 2019 2.729 2.853 2.674 2.828 13,363,547 +0.09(+3.31%)
Mar 19, 2019 2.762 2.779 2.713 2.738 8,806,561 +0.01(+0.30%)
Mar 18, 2019 2.803 2.820 2.721 2.729 10,440,289 -0.06(-2.07%)
Mar 15, 2019 2.803 2.820 2.713 2.787 24,555,790 +0.02(+0.60%)
Mar 14, 2019 2.771 2.799 2.746 2.771 8,230,664 -0.07(-2.61%)
Mar 13, 2019 2.886 2.927 2.828 2.845 12,463,500 -0.01(-0.29%)
Mar 12, 2019 2.779 2.869 2.771 2.853 13,095,293 +0.10(+3.59%)
Mar 11, 2019 2.771 2.779 2.696 2.754 12,225,310 -0.02(-0.60%)
Mar 08, 2019 2.672 2.787 2.647 2.771 15,797,369 +0.18(+7.01%)
Mar 07, 2019 2.606 2.655 2.581 2.589 13,507,397 -0.02(-0.95%)
Mar 06, 2019 2.696 2.713 2.614 2.614 10,143,103 -0.07(-2.46%)
Mar 05, 2019 2.672 2.705 2.630 2.680 10,876,399 +0.01(+0.31%)
Mar 04, 2019 2.630 2.705 2.573 2.672 28,126,656 +0.02(+0.93%)
Mar 01, 2019 2.705 2.787 2.634 2.647 15,776,630 -0.10(-3.60%)
Feb 28, 2019 2.779 2.803 2.738 2.746 11,579,314 -0.03(-1.19%)
Feb 27, 2019 2.836 2.853 2.754 2.779 20,576,854 -0.07(-2.60%)
Feb 26, 2019 2.894 2.927 2.820 2.853 22,238,326 -0.06(-1.98%)
Feb 25, 2019 2.985 3.018 2.894 2.911 17,311,754 -0.08(-2.75%)
Feb 22, 2019 3.051 3.067 2.985 2.993 15,522,554 -0.02(-0.55%)
Feb 21, 2019 3.100 3.133 2.977 3.010 27,352,260 -0.12(-3.95%)
Feb 20, 2019 3.117 3.158 3.067 3.133 24,586,420 +0.02(+0.80%)
Feb 19, 2019 2.902 3.142 2.886 3.109 31,046,292 +0.23(+8.02%)
Feb 15, 2019 2.721 2.878 2.663 2.878 18,752,780 +0.19(+7.06%)
Feb 14, 2019 2.655 2.771 2.630 2.688 28,886,242 +0.04(+1.56%)
Feb 13, 2019 2.655 2.705 2.606 2.647 11,701,404 -0.01(-0.31%)
Feb 12, 2019 2.762 2.762 2.614 2.655 17,145,050 -0.09(-3.30%)
Feb 11, 2019 2.787 2.803 2.738 2.746 8,211,965 -0.06(-2.06%)
Feb 08, 2019 2.746 2.828 2.746 2.803 10,431,202 +0.06(+2.10%)
Feb 07, 2019 2.787 2.812 2.713 2.746 12,911,650 -0.04(-1.48%)
Feb 06, 2019 2.803 2.861 2.762 2.787 20,502,146 -0.05(-1.74%)
Feb 05, 2019 2.754 2.836 2.738 2.836 10,741,841 +0.08(+2.99%)
Feb 04, 2019 2.738 2.779 2.729 2.754 8,692,351 -0.02(-0.89%)
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.