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 (%)
Jul 31, 2019 3.890 3.909 3.644 3.663 23,280,502 -0.23(-5.85%)
Jul 30, 2019 3.881 3.909 3.836 3.890 11,624,696 +0.01(+0.23%)
Jul 29, 2019 3.881 3.900 3.781 3.881 21,105,638 +0.02(+0.47%)
Jul 26, 2019 3.845 3.890 3.790 3.863 7,338,711 +0.06(+1.68%)
Jul 25, 2019 3.872 3.890 3.781 3.799 12,272,033 -0.08(-2.11%)
Jul 24, 2019 3.836 3.919 3.808 3.881 12,236,211 +0.05(+1.43%)
Jul 23, 2019 3.854 3.927 3.763 3.827 13,918,015 -0.04(-0.94%)
Jul 22, 2019 3.936 3.968 3.854 3.863 12,863,167 -0.06(-1.62%)
Jul 19, 2019 3.900 3.991 3.818 3.927 13,929,546 +0.00(+0.00%)
Jul 18, 2019 3.772 3.963 3.717 3.927 17,058,512 +0.15(+3.86%)
Jul 17, 2019 3.654 3.786 3.635 3.781 11,239,367 +0.13(+3.49%)
Jul 16, 2019 3.672 3.713 3.635 3.654 7,245,403 -0.02(-0.50%)
Jul 15, 2019 3.690 3.717 3.635 3.672 7,468,680 -0.02(-0.49%)
Jul 12, 2019 3.681 3.708 3.635 3.690 8,611,768 +0.03(+0.75%)
Jul 11, 2019 3.754 3.763 3.608 3.663 12,238,735 -0.09(-2.43%)
Jul 10, 2019 3.626 3.763 3.562 3.754 16,097,857 +0.18(+5.10%)
Jul 09, 2019 3.480 3.581 3.462 3.572 10,545,995 +0.08(+2.35%)
Jul 08, 2019 3.499 3.544 3.453 3.490 9,294,033 +0.00(+0.00%)
Jul 05, 2019 3.408 3.512 3.380 3.490 12,246,662 -0.05(-1.54%)
Jul 03, 2019 3.517 3.553 3.462 3.544 10,087,764 +0.06(+1.83%)
Jul 02, 2019 3.389 3.499 3.367 3.480 16,608,346 +0.15(+4.66%)
Jul 01, 2019 3.408 3.417 3.316 3.326 14,499,036 -0.21(-5.93%)
Jun 28, 2019 3.517 3.581 3.480 3.535 9,996,447 +0.02(+0.52%)
Jun 27, 2019 3.462 3.540 3.420 3.517 10,700,781 +0.02(+0.52%)
Jun 26, 2019 3.462 3.599 3.435 3.499 14,840,787 -0.05(-1.54%)
Jun 25, 2019 3.626 3.654 3.471 3.553 23,904,630 -0.05(-1.27%)
Jun 24, 2019 3.517 3.608 3.490 3.599 20,063,748 +0.15(+4.22%)
Jun 21, 2019 3.462 3.503 3.362 3.453 40,565,628 -0.03(-0.79%)
Jun 20, 2019 3.453 3.581 3.426 3.480 20,668,708 +0.15(+4.66%)
Jun 19, 2019 3.244 3.335 3.203 3.326 16,533,871 +0.05(+1.39%)
Jun 18, 2019 3.253 3.326 3.198 3.280 14,720,703 +0.09(+2.86%)
Jun 17, 2019 3.207 3.239 3.107 3.189 13,051,748 -0.04(-1.13%)
Jun 14, 2019 3.289 3.371 3.180 3.225 13,122,951 -0.03(-0.84%)
Jun 13, 2019 3.180 3.280 3.171 3.253 8,251,889 +0.07(+2.29%)
Jun 12, 2019 3.171 3.225 3.152 3.180 8,225,344 +0.05(+1.45%)
Jun 11, 2019 3.125 3.152 3.080 3.134 8,018,470 +0.01(+0.29%)
Jun 10, 2019 3.107 3.143 3.061 3.125 9,636,255 -0.03(-0.87%)
Jun 07, 2019 3.234 3.244 3.152 3.152 9,772,655 -0.05(-1.42%)
Jun 06, 2019 3.198 3.253 3.171 3.198 8,017,469 +0.01(+0.29%)
Jun 05, 2019 3.271 3.380 3.171 3.189 12,971,488 -0.05(-1.41%)
Jun 04, 2019 3.180 3.244 3.171 3.234 15,247,552 -0.01(-0.28%)
Jun 03, 2019 3.034 3.253 3.025 3.244 15,495,579 +0.26(+8.87%)
May 31, 2019 2.934 3.016 2.934 2.979 8,139,489 +0.07(+2.51%)
May 30, 2019 2.861 2.925 2.824 2.906 6,930,149 +0.00(+0.00%)
May 29, 2019 2.943 2.952 2.888 2.906 6,071,800 -0.02(-0.62%)
May 28, 2019 2.852 2.925 2.834 2.925 7,543,603 +0.06(+2.23%)
May 24, 2019 2.852 2.897 2.834 2.861 5,440,704 +0.02(+0.64%)
May 23, 2019 2.852 2.925 2.843 2.843 6,132,385 +0.02(+0.65%)
May 22, 2019 2.861 2.861 2.815 2.824 3,940,865 -0.04(-1.27%)
May 21, 2019 2.870 2.870 2.824 2.861 6,139,321 -0.02(-0.63%)
May 20, 2019 2.861 2.925 2.843 2.879 5,549,682 +0.00(+0.00%)
May 17, 2019 2.824 2.888 2.788 2.879 7,794,417 +0.03(+0.96%)
May 16, 2019 2.870 2.879 2.811 2.852 10,303,386 -0.04(-1.26%)
May 15, 2019 2.852 2.906 2.849 2.888 6,853,134 +0.04(+1.28%)
May 14, 2019 2.861 2.888 2.797 2.852 5,525,113 -0.03(-0.95%)
May 13, 2019 2.815 2.897 2.788 2.879 10,145,738 +0.10(+3.61%)
May 10, 2019 2.815 2.820 2.770 2.779 7,885,404 -0.03(-0.97%)
May 09, 2019 2.824 2.879 2.806 2.806 8,825,014 -0.03(-0.96%)
May 08, 2019 2.879 3.007 2.788 2.834 21,698,906 +0.05(+1.63%)
May 07, 2019 2.788 2.824 2.752 2.788 14,024,385 -0.01(-0.33%)
May 06, 2019 2.779 2.840 2.770 2.797 5,661,437 +0.00(+0.00%)
May 03, 2019 2.806 2.852 2.779 2.797 8,232,891 +0.02(+0.66%)
May 02, 2019 2.797 2.814 2.733 2.779 9,403,040 -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.