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

Kinross Gold Corporation (NY: KGC )

6.770 +0.260 (+3.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Apr 30, 2018 3.238 3.263 3.197 3.205 9,574,067 -0.07(-2.02%)
Apr 27, 2018 3.238 3.280 3.238 3.271 4,185,192 +0.04(+1.28%)
Apr 26, 2018 3.230 3.288 3.222 3.230 9,649,695 +0.01(+0.26%)
Apr 25, 2018 3.197 3.238 3.180 3.222 8,033,215 -0.01(-0.26%)
Apr 24, 2018 3.197 3.247 3.189 3.230 6,963,085 +0.03(+1.03%)
Apr 23, 2018 3.139 3.222 3.131 3.197 8,654,746 +0.00(+0.00%)
Apr 20, 2018 3.164 3.205 3.123 3.197 6,803,292 +0.01(+0.26%)
Apr 19, 2018 3.214 3.247 3.164 3.189 7,773,704 -0.03(-1.03%)
Apr 18, 2018 3.255 3.304 3.209 3.222 13,847,558 +0.02(+0.78%)
Apr 17, 2018 3.156 3.247 3.147 3.197 10,783,629 +0.02(+0.78%)
Apr 16, 2018 3.180 3.205 3.147 3.172 15,250,484 +0.02(+0.52%)
Apr 13, 2018 3.164 3.222 3.139 3.156 9,123,806 +0.02(+0.53%)
Apr 12, 2018 3.081 3.156 3.048 3.139 8,643,156 +0.02(+0.53%)
Apr 11, 2018 3.090 3.164 3.081 3.123 20,864,652 +0.09(+3.00%)
Apr 10, 2018 2.982 3.069 2.949 3.032 13,515,695 +0.04(+1.38%)
Apr 09, 2018 3.139 3.197 2.957 2.990 26,372,530 -0.28(-8.59%)
Apr 06, 2018 3.288 3.337 3.242 3.271 14,918,003 +0.00(+0.00%)
Apr 05, 2018 3.222 3.277 3.209 3.271 12,902,886 +0.02(+0.51%)
Apr 04, 2018 3.296 3.313 3.238 3.255 11,835,021 -0.02(-0.50%)
Apr 03, 2018 3.238 3.321 3.197 3.271 13,040,456 -0.01(-0.25%)
Apr 02, 2018 3.296 3.304 3.247 3.280 11,098,899 +0.02(+0.51%)
Mar 29, 2018 3.263 3.263 3.263 0 +0.06(+1.80%)
Mar 28, 2018 3.230 3.288 3.180 3.205 10,189,842 -0.07(-2.02%)
Mar 27, 2018 3.238 3.296 3.214 3.271 12,607,948 -0.02(-0.75%)
Mar 26, 2018 3.205 3.321 3.198 3.296 19,483,464 +0.12(+3.91%)
Mar 23, 2018 3.057 3.214 3.048 3.172 16,055,145 +0.17(+5.79%)
Mar 22, 2018 3.057 3.086 2.982 2.999 12,379,429 -0.06(-1.89%)
Mar 21, 2018 3.007 3.090 2.990 3.057 18,938,496 +0.08(+2.78%)
Mar 20, 2018 3.024 3.032 2.949 2.974 8,327,658 -0.05(-1.64%)
Mar 19, 2018 3.007 3.040 2.974 3.024 10,468,161 +0.03(+1.10%)
Mar 16, 2018 3.007 3.048 2.957 2.990 20,729,992 -0.02(-0.82%)
Mar 15, 2018 3.015 3.024 2.966 3.015 8,499,763 +0.00(+0.00%)
Mar 14, 2018 2.982 3.057 2.974 3.015 10,646,802 +0.05(+1.67%)
Mar 13, 2018 3.007 3.024 2.949 2.966 8,758,343 +0.00(+0.00%)
Mar 12, 2018 2.916 2.974 2.900 2.966 11,107,216 +0.02(+0.56%)
Mar 09, 2018 2.982 2.999 2.924 2.949 10,841,973 -0.04(-1.38%)
Mar 08, 2018 2.999 3.024 2.941 2.990 8,121,752 -0.01(-0.28%)
Mar 07, 2018 2.974 2.999 10,293,502 -0.07(-2.42%)
Mar 06, 2018 3.057 3.090 3.024 3.073 12,933,386 +0.08(+2.76%)
Mar 05, 2018 3.007 3.015 2.957 2.990 7,720,872 -0.02(-0.55%)
Mar 02, 2018 3.065 3.090 2.982 3.007 9,984,873 -0.02(-0.55%)
Mar 01, 2018 2.924 3.061 2.891 3.024 13,086,420 +0.07(+2.23%)
Feb 28, 2018 2.949 2.982 2.933 2.957 11,414,246 +0.01(+0.28%)
Feb 27, 2018 2.957 2.982 2.875 2.949 10,751,992 -0.03(-1.11%)
Feb 26, 2018 2.982 3.048 2.966 2.982 9,723,925 +0.02(+0.56%)
Feb 23, 2018 2.990 3.015 2.957 2.966 9,416,790 -0.03(-1.10%)
Feb 22, 2018 2.990 2.999 10,230,108 -0.07(-2.16%)
Feb 21, 2018 3.156 3.172 3.057 3.065 17,856,234 -0.07(-2.11%)
Feb 20, 2018 3.214 3.255 3.123 3.131 16,748,768 -0.12(-3.81%)
Feb 16, 2018 3.255 3.255 3.255 0 -0.03(-1.01%)
Feb 15, 2018 3.470 3.494 3.180 3.288 28,381,786 -0.24(-6.79%)
Feb 14, 2018 3.247 3.552 3.238 3.527 25,957,624 +0.28(+8.65%)
Feb 13, 2018 3.304 3.337 3.222 3.247 7,761,171 -0.06(-1.75%)
Feb 12, 2018 3.205 3.321 3.197 3.304 11,383,314 +0.10(+3.09%)
Feb 09, 2018 3.263 3.271 3.114 3.205 16,000,180 -0.06(-1.77%)
Feb 08, 2018 3.263 3.337 3.230 3.263 11,698,174 +0.00(+0.00%)
Feb 07, 2018 3.263 3.342 3.205 3.263 15,151,023 -0.03(-1.00%)
Feb 06, 2018 3.321 3.412 3.263 3.296 14,592,720 -0.11(-3.27%)
Feb 05, 2018 3.371 3.420 3.321 3.408 9,976,782 +0.02(+0.61%)
Feb 02, 2018 3.486 3.527 3.371 3.387 12,440,183 -0.20(-5.53%)
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.