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

Kinross Gold Corporation (NY: KGC )

6.570 +0.100 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
Feb 01, 2019 2.762 2.787 2.713 2.779 11,333,749 +0.01(+0.30%)
Jan 31, 2019 2.754 2.803 2.729 2.771 16,590,569 +0.02(+0.90%)
Jan 30, 2019 2.663 2.820 2.663 2.746 23,053,962 +0.06(+2.15%)
Jan 29, 2019 2.705 2.721 2.647 2.688 18,148,994 +0.02(+0.62%)
Jan 28, 2019 2.672 2.696 2.647 2.672 10,521,420 +0.01(+0.31%)
Jan 25, 2019 2.647 2.713 2.597 2.663 14,570,647 +0.07(+2.87%)
Jan 24, 2019 2.564 2.597 2.556 2.589 6,193,686 +0.02(+0.64%)
Jan 23, 2019 2.597 2.603 2.540 2.573 9,787,168 -0.02(-0.64%)
Jan 22, 2019 2.597 2.614 2.540 2.589 15,635,660 +0.03(+1.29%)
Jan 18, 2019 2.573 2.647 2.540 2.556 17,888,558 -0.05(-1.90%)
Jan 17, 2019 2.564 2.606 2.548 2.606 11,956,867 +0.02(+0.96%)
Jan 16, 2019 2.540 2.614 2.540 2.581 9,644,685 +0.02(+0.97%)
Jan 15, 2019 2.622 2.630 2.540 2.556 16,378,379 -0.05(-1.90%)
Jan 14, 2019 2.663 2.672 2.581 2.606 12,101,573 -0.02(-0.94%)
Jan 11, 2019 2.614 2.655 2.585 2.630 12,270,376 +0.02(+0.95%)
Jan 10, 2019 2.647 2.672 2.573 2.606 12,765,861 -0.05(-1.86%)
Jan 09, 2019 2.622 2.696 2.606 2.655 12,951,071 +0.00(+0.00%)
Jan 08, 2019 2.622 2.663 2.564 2.655 21,862,784 +0.03(+1.26%)
Jan 07, 2019 2.680 2.705 2.614 2.622 11,325,301 -0.05(-1.85%)
Jan 04, 2019 2.647 2.688 2.597 2.672 12,991,370 +0.01(+0.31%)
Jan 03, 2019 2.696 2.705 2.630 2.663 16,190,496 -0.01(-0.31%)
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.