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 (%)
Jul 31, 2019 3.527 3.544 3.304 3.321 25,676,156 -0.21(-5.85%)
Jul 30, 2019 3.519 3.544 3.478 3.527 12,820,923 +0.01(+0.23%)
Jul 29, 2019 3.519 3.536 3.428 3.519 23,277,490 +0.02(+0.47%)
Jul 26, 2019 3.486 3.527 3.437 3.503 8,093,893 +0.06(+1.68%)
Jul 25, 2019 3.511 3.527 3.428 3.445 13,534,873 -0.07(-2.11%)
Jul 24, 2019 3.478 3.553 3.453 3.519 13,495,364 +0.05(+1.43%)
Jul 23, 2019 3.494 3.561 3.412 3.470 15,350,233 -0.03(-0.94%)
Jul 22, 2019 3.569 3.598 3.494 3.503 14,186,836 -0.06(-1.62%)
Jul 19, 2019 3.536 3.618 3.461 3.561 15,362,950 +0.00(+0.00%)
Jul 18, 2019 3.420 3.594 3.371 3.561 18,813,900 +0.13(+3.86%)
Jul 17, 2019 3.313 3.432 3.296 3.428 12,395,941 +0.12(+3.49%)
Jul 16, 2019 3.329 3.367 3.296 3.313 7,990,983 -0.02(-0.50%)
Jul 15, 2019 3.346 3.371 3.296 3.329 8,237,236 -0.02(-0.49%)
Jul 12, 2019 3.337 3.362 3.296 3.346 9,497,953 +0.02(+0.75%)
Jul 11, 2019 3.404 3.412 3.271 3.321 13,498,148 -0.08(-2.43%)
Jul 10, 2019 3.288 3.412 3.230 3.404 17,754,390 +0.17(+5.10%)
Jul 09, 2019 3.156 3.247 3.139 3.238 11,631,218 +0.07(+2.35%)
Jul 08, 2019 3.172 3.214 3.131 3.164 10,250,425 +0.00(+0.00%)
Jul 05, 2019 3.090 3.185 3.065 3.164 13,506,891 -0.05(-1.54%)
Jul 03, 2019 3.189 3.222 3.139 3.214 11,125,834 +0.06(+1.83%)
Jul 02, 2019 3.073 3.172 3.052 3.156 18,317,408 +0.14(+4.66%)
Jul 01, 2019 3.090 3.098 3.007 3.015 15,991,043 -0.19(-5.93%)
Jun 28, 2019 3.189 3.247 3.156 3.205 11,025,121 +0.02(+0.52%)
Jun 27, 2019 3.139 3.209 3.101 3.189 11,801,933 +0.02(+0.52%)
Jun 26, 2019 3.139 3.263 3.114 3.172 16,367,961 -0.05(-1.54%)
Jun 25, 2019 3.288 3.313 3.147 3.222 26,364,510 -0.04(-1.27%)
Jun 24, 2019 3.189 3.271 3.164 3.263 22,128,386 +0.13(+4.22%)
Jun 21, 2019 3.139 3.176 3.048 3.131 44,739,988 -0.02(-0.79%)
Jun 20, 2019 3.131 3.247 3.106 3.156 22,795,598 +0.14(+4.66%)
Jun 19, 2019 2.941 3.024 2.904 3.015 18,235,270 +0.04(+1.39%)
Jun 18, 2019 2.949 3.015 2.900 2.974 16,235,521 +0.08(+2.86%)
Jun 17, 2019 2.908 2.937 2.817 2.891 14,394,823 -0.03(-1.13%)
Jun 14, 2019 2.982 3.057 2.883 2.924 14,473,353 -0.02(-0.84%)
Jun 13, 2019 2.883 2.974 2.875 2.949 9,101,040 +0.07(+2.29%)
Jun 12, 2019 2.875 2.924 2.858 2.883 9,071,764 +0.04(+1.45%)
Jun 11, 2019 2.834 2.858 2.792 2.842 8,843,602 +0.01(+0.29%)
Jun 10, 2019 2.817 2.850 2.776 2.834 10,627,863 -0.02(-0.87%)
Jun 07, 2019 2.933 2.941 2.858 2.858 10,778,299 -0.04(-1.42%)
Jun 06, 2019 2.900 2.949 2.875 2.900 8,842,498 +0.01(+0.29%)
Jun 05, 2019 2.966 3.065 2.875 2.891 14,306,304 -0.04(-1.41%)
Jun 04, 2019 2.883 2.941 2.875 2.933 16,816,584 -0.01(-0.28%)
Jun 03, 2019 2.751 2.949 2.743 2.941 17,090,134 +0.24(+8.87%)
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%)
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.