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

Kinross Gold Corporation (NY: KGC )

6.335 -0.075 (-1.17%)
Streaming Delayed Price Updated: 3:35 PM EDT, Apr 16, 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, 2019 2.655 2.729 2.655 2.696 8,993,942 +0.07(+2.51%)
May 30, 2019 2.589 2.647 2.556 2.630 7,657,650 +0.00(+0.00%)
May 29, 2019 2.663 2.672 2.614 2.630 6,709,194 -0.02(-0.62%)
May 28, 2019 2.581 2.647 2.564 2.647 8,335,502 +0.06(+2.23%)
May 24, 2019 2.581 2.622 2.564 2.589 6,011,848 +0.02(+0.64%)
May 23, 2019 2.581 2.647 2.573 2.573 6,776,139 +0.02(+0.65%)
May 22, 2019 2.589 2.589 2.548 2.556 4,354,562 -0.03(-1.27%)
May 21, 2019 2.597 2.597 2.556 2.589 6,783,804 -0.02(-0.63%)
May 20, 2019 2.589 2.647 2.573 2.606 6,132,266 +0.00(+0.00%)
May 17, 2019 2.556 2.614 2.523 2.606 8,612,645 +0.02(+0.96%)
May 16, 2019 2.597 2.606 2.544 2.581 11,384,996 -0.03(-1.26%)
May 15, 2019 2.581 2.630 2.579 2.614 7,572,549 +0.03(+1.28%)
May 14, 2019 2.589 2.614 2.531 2.581 6,105,118 -0.02(-0.95%)
May 13, 2019 2.548 2.622 2.523 2.606 11,210,799 +0.09(+3.61%)
May 10, 2019 2.548 2.552 2.507 2.515 8,713,184 -0.02(-0.97%)
May 09, 2019 2.556 2.606 2.540 2.540 9,751,430 -0.02(-0.96%)
May 08, 2019 2.606 2.721 2.523 2.564 23,976,774 +0.04(+1.63%)
May 07, 2019 2.523 2.556 2.490 2.523 15,496,611 -0.01(-0.33%)
May 06, 2019 2.515 2.570 2.507 2.531 6,255,753 +0.00(+0.00%)
May 03, 2019 2.540 2.581 2.515 2.531 9,097,149 +0.02(+0.66%)
May 02, 2019 2.531 2.546 2.474 2.515 10,390,135 -0.01(-0.33%)
May 01, 2019 2.622 2.622 2.507 2.523 16,984,864 -0.10(-3.77%)
Apr 30, 2019 2.647 2.688 2.622 2.622 15,794,782 -0.02(-0.62%)
Apr 29, 2019 2.680 2.696 2.630 2.639 8,396,879 -0.07(-2.74%)
Apr 26, 2019 2.647 2.729 2.647 2.713 11,667,626 +0.08(+3.13%)
Apr 25, 2019 2.680 2.696 2.597 2.630 12,586,055 -0.04(-1.54%)
Apr 24, 2019 2.622 2.696 2.597 2.672 11,994,136 +0.07(+2.86%)
Apr 23, 2019 2.556 2.663 2.556 2.597 10,510,240 -0.02(-0.63%)
Apr 22, 2019 2.663 2.680 2.597 2.614 8,583,651 -0.05(-1.86%)
Apr 18, 2019 2.754 2.771 2.647 2.663 12,265,888 -0.11(-3.87%)
Apr 17, 2019 2.853 2.869 2.746 2.771 11,006,692 -0.08(-2.89%)
Apr 16, 2019 2.812 2.869 2.803 2.853 8,158,898 -0.03(-1.14%)
Apr 15, 2019 2.828 2.902 2.816 2.886 7,953,066 +0.02(+0.86%)
Apr 12, 2019 2.886 2.902 2.845 2.861 9,632,589 +0.00(+0.00%)
Apr 11, 2019 2.845 2.934 2.836 2.861 10,406,017 -0.04(-1.42%)
Apr 10, 2019 2.944 2.985 2.902 2.902 7,107,951 -0.07(-2.22%)
Apr 09, 2019 2.952 2.968 2.919 2.968 6,765,359 +0.04(+1.41%)
Apr 08, 2019 2.927 2.952 2.894 2.927 9,942,229 +0.04(+1.43%)
Apr 05, 2019 2.869 2.902 2.828 2.886 10,269,054 +0.02(+0.86%)
Apr 04, 2019 2.746 2.878 2.721 2.861 9,115,989 +0.07(+2.36%)
Apr 03, 2019 2.771 2.832 2.746 2.795 13,737,186 +0.02(+0.89%)
Apr 02, 2019 2.762 2.803 2.746 2.771 9,259,287 +0.02(+0.60%)
Apr 01, 2019 2.853 2.869 2.721 2.754 11,615,491 -0.08(-2.91%)
Mar 29, 2019 2.853 2.894 2.820 2.836 11,190,763 +0.01(+0.29%)
Mar 28, 2019 2.878 2.878 2.779 2.828 10,631,858 -0.09(-3.11%)
Mar 27, 2019 2.968 2.985 2.919 2.919 11,796,940 -0.06(-1.94%)
Mar 26, 2019 2.944 3.001 2.927 2.977 8,647,477 -0.01(-0.28%)
Mar 25, 2019 2.886 3.001 2.886 2.985 13,434,340 +0.12(+4.02%)
Mar 22, 2019 2.845 2.894 2.824 2.869 12,067,236 +0.02(+0.58%)
Mar 21, 2019 2.828 2.861 2.771 2.853 11,892,539 +0.02(+0.87%)
Mar 20, 2019 2.729 2.853 2.674 2.828 13,363,547 +0.09(+3.31%)
Mar 19, 2019 2.762 2.779 2.713 2.738 8,806,561 +0.01(+0.30%)
Mar 18, 2019 2.803 2.820 2.721 2.729 10,440,289 -0.06(-2.07%)
Mar 15, 2019 2.803 2.820 2.713 2.787 24,555,790 +0.02(+0.60%)
Mar 14, 2019 2.771 2.799 2.746 2.771 8,230,664 -0.07(-2.61%)
Mar 13, 2019 2.886 2.927 2.828 2.845 12,463,500 -0.01(-0.29%)
Mar 12, 2019 2.779 2.869 2.771 2.853 13,095,293 +0.10(+3.59%)
Mar 11, 2019 2.771 2.779 2.696 2.754 12,225,310 -0.02(-0.60%)
Mar 08, 2019 2.672 2.787 2.647 2.771 15,797,369 +0.18(+7.01%)
Mar 07, 2019 2.606 2.655 2.581 2.589 13,507,397 -0.02(-0.95%)
Mar 06, 2019 2.696 2.713 2.614 2.614 10,143,103 -0.07(-2.46%)
Mar 05, 2019 2.672 2.705 2.630 2.680 10,876,399 +0.01(+0.31%)
Mar 04, 2019 2.630 2.705 2.573 2.672 28,126,656 +0.02(+0.93%)
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.