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

Kinross Gold Corporation (NY: KGC )

9.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 29, 2018 3.602 3.602 3.602 0 +0.06(+1.80%)
Mar 28, 2018 3.565 3.629 3.511 3.538 9,231,781 -0.07(-2.02%)
Mar 27, 2018 3.574 3.638 3.547 3.611 11,422,534 -0.03(-0.75%)
Mar 26, 2018 3.538 3.666 3.530 3.638 17,651,606 +0.14(+3.91%)
Mar 23, 2018 3.374 3.547 3.365 3.501 14,545,620 +0.19(+5.78%)
Mar 22, 2018 3.374 3.406 3.292 3.310 11,215,500 -0.06(-1.89%)
Mar 21, 2018 3.319 3.410 3.301 3.374 17,157,876 +0.09(+2.78%)
Mar 20, 2018 3.337 3.346 3.255 3.283 7,544,682 -0.05(-1.64%)
Mar 19, 2018 3.319 3.356 3.283 3.337 9,483,931 +0.04(+1.10%)
Mar 16, 2018 3.319 3.365 3.264 3.301 18,780,932 -0.03(-0.82%)
Mar 15, 2018 3.328 3.337 3.273 3.328 7,700,604 +0.00(+0.00%)
Mar 14, 2018 3.292 3.374 3.283 3.328 9,645,776 +0.05(+1.67%)
Mar 13, 2018 3.319 3.337 3.255 3.273 7,934,872 +0.00(+0.00%)
Mar 12, 2018 3.219 3.283 3.201 3.273 10,062,901 +0.02(+0.56%)
Mar 09, 2018 3.292 3.310 3.228 3.255 9,822,597 -0.05(-1.38%)
Mar 08, 2018 3.310 3.337 3.246 3.301 7,358,135 -0.01(-0.28%)
Mar 07, 2018 3.283 3.310 9,325,694 -0.08(-2.42%)
Mar 06, 2018 3.374 3.410 3.337 3.392 11,717,373 +0.09(+2.76%)
Mar 05, 2018 3.319 3.328 3.264 3.301 6,994,946 -0.02(-0.55%)
Mar 02, 2018 3.383 3.410 3.292 3.319 9,046,083 -0.02(-0.55%)
Mar 01, 2018 3.228 3.378 3.191 3.337 11,856,018 +0.07(+2.23%)
Feb 28, 2018 3.255 3.292 3.237 3.264 10,341,064 +0.01(+0.28%)
Feb 27, 2018 3.264 3.292 3.173 3.255 9,741,076 -0.04(-1.11%)
Feb 26, 2018 3.292 3.365 3.273 3.292 8,809,670 +0.02(+0.56%)
Feb 23, 2018 3.301 3.328 3.264 3.273 8,531,412 -0.04(-1.10%)
Feb 22, 2018 3.301 3.310 9,268,261 -0.07(-2.16%)
Feb 21, 2018 3.483 3.501 3.374 3.383 16,177,369 -0.07(-2.11%)
Feb 20, 2018 3.547 3.593 3.447 3.456 15,174,028 -0.14(-3.81%)
Feb 16, 2018 3.593 3.593 3.593 0 -0.04(-1.00%)
Feb 15, 2018 3.830 3.857 3.511 3.629 25,713,294 -0.26(-6.79%)
Feb 14, 2018 3.584 3.921 3.574 3.894 23,517,056 +0.31(+8.65%)
Feb 13, 2018 3.647 3.684 3.556 3.584 7,031,456 -0.06(-1.75%)
Feb 12, 2018 3.538 3.666 3.529 3.647 10,313,041 +0.11(+3.09%)
Feb 09, 2018 3.602 3.611 3.438 3.538 14,495,823 -0.06(-1.77%)
Feb 08, 2018 3.602 3.684 3.565 3.602 10,598,297 +0.00(+0.00%)
Feb 07, 2018 3.602 3.689 3.538 3.602 13,726,505 -0.04(-1.00%)
Feb 06, 2018 3.666 3.766 3.602 3.638 13,220,694 -0.12(-3.27%)
Feb 05, 2018 3.720 3.775 3.666 3.761 9,038,753 +0.02(+0.61%)
Feb 02, 2018 3.848 3.894 3.720 3.739 11,270,541 -0.22(-5.53%)
Feb 01, 2018 3.939 4.003 3.898 3.957 7,650,274 +0.01(+0.23%)
Jan 31, 2018 3.930 3.985 3.857 3.948 8,518,812 +0.06(+1.64%)
Jan 30, 2018 3.966 3.994 3.862 3.884 8,835,268 -0.05(-1.39%)
Jan 29, 2018 4.058 4.117 3.930 3.939 9,961,548 -0.16(-4.00%)
Jan 26, 2018 4.085 4.149 4.067 4.103 6,839,177 +0.04(+0.90%)
Jan 25, 2018 4.240 4.240 4.030 4.067 14,877,177 -0.14(-3.25%)
Jan 24, 2018 4.277 4.359 4.122 4.204 22,684,556 +0.06(+1.54%)
Jan 23, 2018 3.894 4.149 3.866 4.140 14,125,626 +0.20(+5.09%)
Jan 22, 2018 3.875 3.948 3.848 3.939 9,013,595 +0.11(+2.86%)
Jan 19, 2018 3.875 3.903 3.821 3.830 6,451,402 -0.05(-1.18%)
Jan 18, 2018 3.966 3.985 3.857 3.875 8,600,712 -0.11(-2.75%)
Jan 17, 2018 4.039 4.090 3.957 3.985 30,385,524 -0.08(-2.02%)
Jan 16, 2018 4.103 4.149 3.985 4.067 23,449,344 +0.11(+2.76%)
Jan 12, 2018 3.957 3.957 3.957 0 +0.16(+4.33%)
Jan 11, 2018 3.775 3.830 3.702 3.793 12,905,296 +0.03(+0.73%)
Jan 10, 2018 3.848 3.848 3.752 3.766 9,897,905 -0.02(-0.48%)
Jan 09, 2018 3.930 3.930 3.775 3.784 14,227,275 -0.17(-4.38%)
Jan 08, 2018 4.030 4.058 3.939 3.957 9,256,933 -0.10(-2.47%)
Jan 05, 2018 4.067 4.112 4.021 4.058 6,625,224 -0.05(-1.33%)
Jan 04, 2018 4.085 4.122 4.044 4.112 9,629,147 +0.05(+1.12%)
Jan 03, 2018 4.067 4.094 3.980 4.067 13,947,657 -0.02(-0.45%)
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.