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 (%)
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%)
Nov 01, 2018 2.197 2.330 2.197 2.280 27,022,974 +0.14(+6.56%)
Oct 31, 2018 2.164 2.197 2.131 2.140 15,521,116 -0.07(-3.36%)
Oct 30, 2018 2.156 2.222 2.135 2.214 20,445,150 +0.04(+1.90%)
Oct 29, 2018 2.164 2.264 2.123 2.173 15,469,470 -0.01(-0.38%)
Oct 26, 2018 2.173 2.272 2.156 2.181 21,243,080 +0.03(+1.54%)
Oct 25, 2018 2.255 2.297 2.131 2.148 22,604,600 -0.13(-5.80%)
Oct 24, 2018 2.330 2.354 2.255 2.280 16,007,919 -0.05(-2.13%)
Oct 23, 2018 2.387 2.420 2.313 2.330 21,412,114 +0.00(+0.00%)
Oct 22, 2018 2.387 2.396 2.297 2.330 19,692,260 -0.09(-3.75%)
Oct 19, 2018 2.379 2.437 2.363 2.420 22,009,568 +0.07(+2.81%)
Oct 18, 2018 2.354 2.425 2.334 2.354 14,005,780 -0.01(-0.35%)
Oct 17, 2018 2.396 2.445 2.354 2.363 14,868,560 -0.02(-1.04%)
Oct 16, 2018 2.420 2.437 2.350 2.387 13,683,446 -0.01(-0.34%)
Oct 15, 2018 2.429 2.495 2.346 2.396 17,797,916 +0.02(+0.69%)
Oct 12, 2018 2.437 2.437 2.317 2.379 14,944,479 -0.07(-2.70%)
Oct 11, 2018 2.387 2.487 2.367 2.445 24,834,974 +0.11(+4.59%)
Oct 10, 2018 2.255 2.387 2.222 2.338 20,883,498 +0.07(+3.28%)
Oct 09, 2018 2.305 2.321 2.242 2.264 13,686,012 -0.04(-1.79%)
Oct 08, 2018 2.239 2.313 2.218 2.305 10,281,144 +0.02(+1.09%)
Oct 05, 2018 2.297 2.338 2.276 2.280 15,762,416 +0.01(+0.36%)
Oct 04, 2018 2.297 2.338 2.255 2.272 16,596,976 -0.02(-1.08%)
Oct 03, 2018 2.338 2.342 2.259 2.297 10,849,775 -0.02(-1.07%)
Oct 02, 2018 2.313 2.375 2.305 2.321 18,346,176 +0.05(+2.18%)
Oct 01, 2018 2.230 2.305 2.206 2.272 15,837,639 +0.04(+1.85%)
Sep 28, 2018 2.280 2.313 2.222 2.230 18,461,106 -0.02(-1.10%)
Sep 27, 2018 2.297 2.321 2.247 2.255 22,264,830 -0.08(-3.53%)
Sep 26, 2018 2.454 2.454 2.292 2.338 20,598,134 -0.12(-4.71%)
Sep 25, 2018 2.445 2.503 2.437 2.454 8,898,118 +0.02(+1.02%)
Sep 24, 2018 2.470 2.503 2.420 2.429 11,907,188 -0.01(-0.34%)
Sep 21, 2018 2.437 2.503 2.396 2.437 28,296,184 -0.05(-1.99%)
Sep 20, 2018 2.536 2.553 2.429 2.487 9,812,862 -0.02(-0.66%)
Sep 19, 2018 2.487 2.553 2.470 2.503 12,079,685 +0.02(+0.66%)
Sep 18, 2018 2.511 2.536 2.462 2.487 8,742,812 +0.00(+0.00%)
Sep 17, 2018 2.412 2.520 2.396 2.487 16,932,500 +0.10(+4.15%)
Sep 14, 2018 2.396 2.454 2.363 2.387 17,749,816 +0.01(+0.35%)
Sep 13, 2018 2.371 2.404 2.297 2.379 13,849,155 +0.05(+2.13%)
Sep 12, 2018 2.239 2.379 2.226 2.330 12,739,058 +0.07(+3.30%)
Sep 11, 2018 2.247 2.272 2.206 2.255 8,622,976 -0.01(-0.37%)
Sep 10, 2018 2.330 2.363 2.247 2.264 9,018,870 -0.07(-3.18%)
Sep 07, 2018 2.305 2.363 2.272 2.338 7,619,497 +0.02(+1.07%)
Sep 06, 2018 2.346 2.404 2.301 2.313 7,357,961 +0.00(+0.00%)
Sep 05, 2018 2.354 2.363 2.297 2.313 6,151,088 -0.02(-1.06%)
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.