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

Kinross Gold Corporation (NY: KGC )

6.420 +0.110 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
May 31, 2018 3.010 3.018 2.968 2.968 4,828,524 -0.02(-0.83%)
May 30, 2018 2.960 3.026 2.935 2.993 5,335,200 +0.05(+1.68%)
May 29, 2018 2.935 2.993 2.919 2.944 8,253,252 -0.02(-0.83%)
May 25, 2018 2.968 2.968 2.968 0 -0.03(-1.10%)
May 24, 2018 2.985 3.026 2.968 3.001 5,903,455 +0.03(+1.11%)
May 23, 2018 2.944 2.985 2.935 2.968 5,287,396 +0.01(+0.28%)
May 22, 2018 2.993 3.018 2.935 2.960 7,752,755 -0.02(-0.83%)
May 21, 2018 2.952 2.993 2.935 2.985 6,996,447 +0.02(+0.84%)
May 18, 2018 2.927 2.985 2.902 2.960 9,152,983 +0.02(+0.84%)
May 17, 2018 2.960 2.968 2.886 2.935 10,447,882 +0.00(+0.00%)
May 16, 2018 3.001 3.018 2.935 2.935 9,268,675 -0.07(-2.20%)
May 15, 2018 3.001 3.018 2.968 3.001 14,107,967 -0.07(-2.15%)
May 14, 2018 3.084 3.121 3.052 3.067 8,118,047 -0.02(-0.54%)
May 11, 2018 3.092 3.100 3.063 3.084 8,473,353 +0.00(+0.00%)
May 10, 2018 3.092 3.142 3.068 3.084 13,301,601 +0.06(+1.91%)
May 09, 2018 3.175 3.191 2.911 3.026 31,057,674 -0.37(-10.92%)
May 08, 2018 3.306 3.397 3.240 3.397 12,700,808 +0.07(+2.23%)
May 07, 2018 3.323 3.372 3.298 3.323 8,659,835 +0.00(+0.00%)
May 04, 2018 3.282 3.348 3.257 3.323 10,600,185 +0.02(+0.50%)
May 03, 2018 3.306 3.331 3.273 3.306 8,710,896 +0.06(+1.78%)
May 02, 2018 3.265 3.315 3.240 3.249 10,196,546 +0.00(+0.00%)
May 01, 2018 3.191 3.261 3.158 3.249 10,810,217 +0.05(+1.55%)
Apr 30, 2018 3.232 3.257 3.191 3.199 9,592,056 -0.07(-2.02%)
Apr 27, 2018 3.232 3.273 3.232 3.265 4,193,056 +0.04(+1.28%)
Apr 26, 2018 3.224 3.282 3.216 3.224 9,667,826 +0.01(+0.26%)
Apr 25, 2018 3.191 3.232 3.175 3.216 8,048,309 -0.01(-0.26%)
Apr 24, 2018 3.191 3.240 3.183 3.224 6,976,168 +0.03(+1.03%)
Apr 23, 2018 3.133 3.216 3.125 3.191 8,671,008 +0.00(+0.00%)
Apr 20, 2018 3.158 3.199 3.117 3.191 6,816,075 +0.01(+0.26%)
Apr 19, 2018 3.208 3.240 3.158 3.183 7,788,311 -0.03(-1.03%)
Apr 18, 2018 3.249 3.298 3.203 3.216 13,873,577 +0.02(+0.77%)
Apr 17, 2018 3.150 3.240 3.142 3.191 10,803,891 +0.02(+0.78%)
Apr 16, 2018 3.175 3.199 3.142 3.166 15,279,139 +0.02(+0.52%)
Apr 13, 2018 3.158 3.216 3.133 3.150 9,140,950 +0.02(+0.53%)
Apr 12, 2018 3.076 3.150 3.043 3.133 8,659,396 +0.02(+0.53%)
Apr 11, 2018 3.084 3.158 3.076 3.117 20,903,856 +0.09(+3.00%)
Apr 10, 2018 2.977 3.063 2.944 3.026 13,541,090 +0.04(+1.38%)
Apr 09, 2018 3.133 3.191 2.952 2.985 26,422,084 -0.28(-8.59%)
Apr 06, 2018 3.282 3.331 3.236 3.265 14,946,033 +0.00(+0.00%)
Apr 05, 2018 3.216 3.271 3.203 3.265 12,927,130 +0.02(+0.51%)
Apr 04, 2018 3.290 3.306 3.232 3.249 11,857,258 -0.02(-0.51%)
Apr 03, 2018 3.232 3.315 3.191 3.265 13,064,958 -0.01(-0.25%)
Apr 02, 2018 3.290 3.298 3.240 3.273 11,119,754 +0.02(+0.51%)
Mar 29, 2018 3.257 3.257 3.257 0 +0.06(+1.80%)
Mar 28, 2018 3.224 3.282 3.175 3.199 10,208,989 -0.07(-2.02%)
Mar 27, 2018 3.232 3.290 3.208 3.265 12,631,638 -0.02(-0.75%)
Mar 26, 2018 3.199 3.315 3.192 3.290 19,520,074 +0.12(+3.91%)
Mar 23, 2018 3.051 3.208 3.043 3.166 16,085,312 +0.17(+5.79%)
Mar 22, 2018 3.051 3.080 2.977 2.993 12,402,689 -0.06(-1.89%)
Mar 21, 2018 3.001 3.084 2.985 3.051 18,974,080 +0.08(+2.78%)
Mar 20, 2018 3.018 3.026 2.944 2.968 8,343,306 -0.05(-1.64%)
Mar 19, 2018 3.001 3.034 2.968 3.018 10,487,830 +0.03(+1.10%)
Mar 16, 2018 3.001 3.043 2.952 2.985 20,768,942 -0.02(-0.82%)
Mar 15, 2018 3.010 3.018 2.960 3.010 8,515,734 +0.00(+0.00%)
Mar 14, 2018 2.977 3.051 2.968 3.010 10,666,806 +0.05(+1.67%)
Mar 13, 2018 3.001 3.018 2.944 2.960 8,774,799 +0.00(+0.00%)
Mar 12, 2018 2.911 2.968 2.894 2.960 11,128,086 +0.02(+0.56%)
Mar 09, 2018 2.977 2.993 2.919 2.944 10,862,345 -0.04(-1.38%)
Mar 08, 2018 2.993 3.018 2.935 2.985 8,137,013 -0.01(-0.28%)
Mar 07, 2018 2.968 2.993 10,312,843 -0.07(-2.42%)
Mar 06, 2018 3.051 3.084 3.018 3.067 12,957,687 +0.08(+2.76%)
Mar 05, 2018 3.001 3.010 2.952 2.985 7,735,379 -0.02(-0.55%)
Mar 02, 2018 3.059 3.084 2.977 3.001 10,003,634 -0.02(-0.55%)
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.