Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 2.454 2.470 2.321 2.338 11,678,423 -0.14(-5.67%)
Aug 31, 2018 2.478 2.478 2.478 0 +0.01(+0.33%)
Aug 30, 2018 2.478 2.495 2.454 2.470 6,241,980 -0.03(-1.32%)
Aug 29, 2018 2.454 2.520 2.454 2.503 6,775,956 +0.05(+2.02%)
Aug 28, 2018 2.528 2.544 2.441 2.454 8,451,143 -0.04(-1.66%)
Aug 27, 2018 2.478 2.544 2.478 2.495 7,285,684 +0.02(+1.00%)
Aug 24, 2018 2.412 2.520 2.404 2.470 10,856,619 +0.08(+3.46%)
Aug 23, 2018 2.420 2.420 2.354 2.387 9,391,834 -0.02(-0.69%)
Aug 22, 2018 2.387 2.429 2.371 2.404 7,881,194 +0.03(+1.39%)
Aug 21, 2018 2.371 2.396 2.330 2.371 8,909,755 +0.00(+0.00%)
Aug 20, 2018 2.371 2.416 2.330 2.371 15,713,540 -0.02(-0.69%)
Aug 17, 2018 2.338 2.462 2.334 2.387 17,506,868 +0.07(+2.85%)
Aug 16, 2018 2.379 2.420 2.307 2.321 13,111,179 -0.04(-1.75%)
Aug 15, 2018 2.503 2.511 2.297 2.363 20,310,788 -0.18(-7.14%)
Aug 14, 2018 2.577 2.594 2.528 2.544 6,397,459 -0.02(-0.96%)
Aug 13, 2018 2.586 2.602 2.528 2.569 13,189,305 -0.03(-1.27%)
Aug 10, 2018 2.685 2.685 2.594 2.602 10,970,769 -0.07(-2.78%)
Aug 09, 2018 2.726 2.759 2.652 2.677 9,327,382 -0.05(-1.82%)
Aug 08, 2018 2.759 2.767 2.701 2.726 7,952,270 -0.02(-0.60%)
Aug 07, 2018 2.850 2.850 2.743 2.743 7,955,785 -0.07(-2.64%)
Aug 06, 2018 2.817 2.858 2.817 2.817 3,637,069 -0.02(-0.58%)
Aug 03, 2018 2.850 2.908 2.825 2.834 7,026,352 +0.01(+0.29%)
Aug 02, 2018 2.916 2.933 2.809 2.825 10,824,910 -0.12(-4.20%)
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.