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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2019 2.759 2.809 2.734 2.776 16,559,454 +0.02(+0.90%)
Jan 30, 2019 2.668 2.825 2.668 2.751 23,010,726 +0.06(+2.15%)
Jan 29, 2019 2.710 2.726 2.652 2.693 18,114,958 +0.02(+0.62%)
Jan 28, 2019 2.677 2.701 2.652 2.677 10,501,688 +0.01(+0.31%)
Jan 25, 2019 2.652 2.718 2.602 2.668 14,543,320 +0.07(+2.87%)
Jan 24, 2019 2.569 2.602 2.561 2.594 6,182,070 +0.02(+0.64%)
Jan 23, 2019 2.602 2.608 2.544 2.577 9,768,813 -0.02(-0.64%)
Jan 22, 2019 2.602 2.619 2.544 2.594 15,606,336 +0.03(+1.29%)
Jan 18, 2019 2.577 2.652 2.544 2.561 17,855,008 -0.05(-1.90%)
Jan 17, 2019 2.569 2.610 2.553 2.610 11,934,443 +0.02(+0.96%)
Jan 16, 2019 2.544 2.619 2.544 2.586 9,626,597 +0.02(+0.97%)
Jan 15, 2019 2.627 2.635 2.544 2.561 16,347,663 -0.05(-1.90%)
Jan 14, 2019 2.668 2.677 2.586 2.610 12,078,877 -0.02(-0.94%)
Jan 11, 2019 2.619 2.660 2.590 2.635 12,247,363 +0.02(+0.95%)
Jan 10, 2019 2.652 2.677 2.577 2.610 12,741,919 -0.05(-1.86%)
Jan 09, 2019 2.627 2.701 2.610 2.660 12,926,782 +0.00(+0.00%)
Jan 08, 2019 2.627 2.668 2.569 2.660 21,821,780 +0.03(+1.26%)
Jan 07, 2019 2.685 2.710 2.619 2.627 11,304,061 -0.05(-1.85%)
Jan 04, 2019 2.652 2.693 2.602 2.677 12,967,006 +0.01(+0.31%)
Jan 03, 2019 2.701 2.710 2.635 2.668 16,160,132 -0.01(-0.31%)
Jan 02, 2019 2.685 2.734 2.644 2.677 13,069,791 +0.00(+0.00%)
Dec 31, 2018 2.635 2.677 2.577 2.677 11,788,341 +0.05(+1.89%)
Dec 28, 2018 2.660 2.718 2.602 2.627 17,204,486 -0.05(-1.85%)
Dec 27, 2018 2.652 2.726 2.619 2.677 26,126,520 +0.08(+3.18%)
Dec 26, 2018 2.776 2.784 2.536 2.594 19,537,628 -0.13(-4.85%)
Dec 24, 2018 2.627 2.759 2.586 2.726 17,826,924 +0.15(+5.77%)
Dec 21, 2018 2.577 2.652 2.470 2.577 166,773,008 -0.02(-0.64%)
Dec 20, 2018 2.487 2.610 2.412 2.594 44,810,184 +0.22(+9.41%)
Dec 19, 2018 2.470 2.652 2.354 2.371 45,960,892 -0.17(-6.82%)
Dec 18, 2018 2.478 2.577 2.454 2.544 37,143,840 +0.06(+2.33%)
Dec 17, 2018 2.396 2.495 2.371 2.487 31,152,292 +0.11(+4.51%)
Dec 14, 2018 2.346 2.396 2.288 2.379 19,079,188 -0.02(-0.69%)
Dec 13, 2018 2.379 2.404 2.354 2.396 9,478,617 +0.01(+0.35%)
Dec 12, 2018 2.346 2.412 2.338 2.387 11,936,928 +0.04(+1.76%)
Dec 11, 2018 2.379 2.404 2.321 2.346 11,049,558 -0.02(-0.70%)
Dec 10, 2018 2.354 2.429 2.313 2.363 18,337,060 +0.01(+0.35%)
Dec 07, 2018 2.371 2.420 2.338 2.354 28,385,398 +0.02(+1.06%)
Dec 06, 2018 2.297 2.350 2.280 2.330 25,138,234 +0.02(+0.71%)
Dec 04, 2018 2.354 2.445 2.280 2.313 34,898,496 -0.02(-1.06%)
Dec 03, 2018 2.305 2.371 2.264 2.338 13,276,944 +0.10(+4.43%)
Nov 30, 2018 2.239 2.305 2.197 2.239 17,258,594 -0.02(-0.73%)
Nov 29, 2018 2.272 2.346 2.247 2.255 14,975,272 +0.02(+0.74%)
Nov 28, 2018 2.131 2.297 2.107 2.239 15,482,710 +0.11(+5.04%)
Nov 27, 2018 2.181 2.197 2.065 2.131 12,197,580 -0.06(-2.64%)
Nov 26, 2018 2.222 2.272 2.173 2.189 10,138,521 -0.05(-2.21%)
Nov 23, 2018 2.189 2.255 2.160 2.239 8,040,146 +0.02(+0.74%)
Nov 21, 2018 2.222 2.222 2.222 0 +0.07(+3.07%)
Nov 20, 2018 2.140 2.173 2.057 2.156 13,843,642 +0.02(+1.16%)
Nov 19, 2018 2.140 2.206 2.115 2.131 12,149,258 +0.02(+0.78%)
Nov 16, 2018 2.074 2.140 2.061 2.115 17,535,194 +0.07(+3.64%)
Nov 15, 2018 2.040 2.065 1.983 2.040 13,493,909 +0.01(+0.41%)
Nov 14, 2018 2.016 2.065 1.966 2.032 28,719,832 +0.02(+1.23%)
Nov 13, 2018 2.082 2.115 1.999 2.007 20,827,766 -0.07(-3.57%)
Nov 12, 2018 2.123 2.148 2.082 2.082 14,147,505 -0.06(-2.70%)
Nov 09, 2018 2.164 2.173 2.098 2.140 18,101,466 -0.06(-2.63%)
Nov 08, 2018 2.148 2.247 2.074 2.197 29,867,598 -0.01(-0.37%)
Nov 07, 2018 2.247 2.264 2.173 2.206 21,231,062 -0.02(-1.11%)
Nov 06, 2018 2.272 2.280 2.214 2.230 11,304,881 -0.03(-1.46%)
Nov 05, 2018 2.272 2.338 2.222 2.264 16,126,360 -0.01(-0.36%)
Nov 02, 2018 2.288 2.313 2.247 2.272 13,846,677 -0.01(-0.36%)
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.