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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2018 3.220 3.245 3.179 3.187 9,628,298 -0.07(-2.02%)
Apr 27, 2018 3.220 3.261 3.220 3.253 4,208,899 +0.04(+1.28%)
Apr 26, 2018 3.212 3.269 3.204 3.212 9,704,355 +0.01(+0.26%)
Apr 25, 2018 3.179 3.220 3.163 3.204 8,078,718 -0.01(-0.26%)
Apr 24, 2018 3.179 3.228 3.171 3.212 7,002,527 +0.03(+1.03%)
Apr 23, 2018 3.122 3.204 3.113 3.179 8,703,770 +0.00(+0.00%)
Apr 20, 2018 3.146 3.187 3.105 3.179 6,841,828 +0.01(+0.26%)
Apr 19, 2018 3.195 3.228 3.146 3.171 7,817,738 -0.03(-1.03%)
Apr 18, 2018 3.237 3.286 3.191 3.204 13,925,996 +0.02(+0.78%)
Apr 17, 2018 3.138 3.228 3.130 3.179 10,844,712 +0.02(+0.78%)
Apr 16, 2018 3.163 3.187 3.130 3.154 15,336,869 +0.02(+0.52%)
Apr 13, 2018 3.146 3.204 3.122 3.138 9,175,487 +0.02(+0.53%)
Apr 12, 2018 3.064 3.138 3.031 3.122 8,692,115 +0.02(+0.53%)
Apr 11, 2018 3.072 3.146 3.064 3.105 20,982,838 +0.09(+3.00%)
Apr 10, 2018 2.965 3.052 2.933 3.015 13,592,253 +0.04(+1.38%)
Apr 09, 2018 3.122 3.179 2.941 2.974 26,521,916 -0.28(-8.59%)
Apr 06, 2018 3.269 3.319 3.224 3.253 15,002,505 +0.00(+0.00%)
Apr 05, 2018 3.204 3.259 3.191 3.253 12,975,973 +0.02(+0.51%)
Apr 04, 2018 3.278 3.294 3.220 3.237 11,902,059 -0.02(-0.51%)
Apr 03, 2018 3.220 3.302 3.179 3.253 13,114,322 -0.01(-0.25%)
Apr 02, 2018 3.278 3.286 3.228 3.261 11,161,768 +0.02(+0.51%)
Mar 29, 2018 3.245 3.245 3.245 0 +0.06(+1.80%)
Mar 28, 2018 3.212 3.269 3.163 3.187 10,247,562 -0.07(-2.02%)
Mar 27, 2018 3.220 3.278 3.195 3.253 12,679,365 -0.02(-0.75%)
Mar 26, 2018 3.187 3.302 3.180 3.278 19,593,828 +0.12(+3.91%)
Mar 23, 2018 3.039 3.195 3.031 3.154 16,146,088 +0.17(+5.78%)
Mar 22, 2018 3.039 3.068 2.965 2.982 12,449,551 -0.06(-1.89%)
Mar 21, 2018 2.990 3.072 2.974 3.039 19,045,772 +0.08(+2.78%)
Mar 20, 2018 3.007 3.015 2.933 2.957 8,374,830 -0.05(-1.64%)
Mar 19, 2018 2.990 3.023 2.957 3.007 10,527,457 +0.03(+1.11%)
Mar 16, 2018 2.990 3.031 2.941 2.974 20,847,414 -0.02(-0.82%)
Mar 15, 2018 2.998 3.007 2.949 2.998 8,547,909 +0.00(+0.00%)
Mar 14, 2018 2.965 3.039 2.957 2.998 10,707,109 +0.05(+1.67%)
Mar 13, 2018 2.990 3.007 2.933 2.949 8,807,954 +0.00(+0.00%)
Mar 12, 2018 2.900 2.957 2.883 2.949 11,170,131 +0.02(+0.56%)
Mar 09, 2018 2.965 2.982 2.908 2.933 10,903,386 -0.04(-1.38%)
Mar 08, 2018 2.982 3.007 2.924 2.974 8,167,757 -0.01(-0.28%)
Mar 07, 2018 2.957 2.982 10,351,809 -0.07(-2.42%)
Mar 06, 2018 3.039 3.072 3.007 3.056 13,006,646 +0.08(+2.76%)
Mar 05, 2018 2.990 2.998 2.941 2.974 7,764,606 -0.02(-0.55%)
Mar 02, 2018 3.048 3.072 2.965 2.990 10,041,431 -0.02(-0.55%)
Mar 01, 2018 2.908 3.043 2.875 3.007 13,160,546 +0.07(+2.23%)
Feb 28, 2018 2.933 2.965 2.916 2.941 11,478,901 +0.01(+0.28%)
Feb 27, 2018 2.941 2.965 2.859 2.933 10,812,895 -0.03(-1.11%)
Feb 26, 2018 2.965 3.031 2.949 2.965 9,779,006 +0.02(+0.56%)
Feb 23, 2018 2.974 2.998 2.941 2.949 9,470,130 -0.03(-1.10%)
Feb 22, 2018 2.974 2.982 10,288,056 -0.07(-2.16%)
Feb 21, 2018 3.138 3.154 3.039 3.048 17,957,380 -0.07(-2.11%)
Feb 20, 2018 3.195 3.237 3.105 3.113 16,843,640 -0.12(-3.81%)
Feb 16, 2018 3.237 3.237 3.237 0 -0.03(-1.01%)
Feb 15, 2018 3.450 3.475 3.163 3.269 28,542,552 -0.24(-6.79%)
Feb 14, 2018 3.228 3.532 3.220 3.508 26,104,658 +0.28(+8.65%)
Feb 13, 2018 3.286 3.319 3.204 3.228 7,805,133 -0.06(-1.75%)
Feb 12, 2018 3.187 3.302 3.179 3.286 11,447,794 +0.10(+3.09%)
Feb 09, 2018 3.245 3.253 3.097 3.187 16,090,811 -0.06(-1.77%)
Feb 08, 2018 3.245 3.319 3.212 3.245 11,764,437 +0.00(+0.00%)
Feb 07, 2018 3.245 3.324 3.187 3.245 15,236,845 -0.03(-1.00%)
Feb 06, 2018 3.302 3.393 3.245 3.278 14,675,379 -0.11(-3.27%)
Feb 05, 2018 3.352 3.401 3.302 3.388 10,033,295 +0.02(+0.61%)
Feb 02, 2018 3.467 3.508 3.352 3.368 12,510,649 -0.20(-5.53%)
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.