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 (%)
May 31, 2018 3.004 3.012 2.963 2.963 4,837,678 -0.02(-0.83%)
May 30, 2018 2.955 3.020 2.930 2.987 5,345,314 +0.05(+1.68%)
May 29, 2018 2.930 2.987 2.913 2.938 8,268,899 -0.02(-0.83%)
May 25, 2018 2.963 2.963 2.963 0 -0.03(-1.10%)
May 24, 2018 2.979 3.020 2.963 2.996 5,914,647 +0.03(+1.11%)
May 23, 2018 2.938 2.979 2.930 2.963 5,297,420 +0.01(+0.28%)
May 22, 2018 2.987 3.012 2.930 2.955 7,767,453 -0.02(-0.83%)
May 21, 2018 2.946 2.987 2.930 2.979 7,009,711 +0.02(+0.84%)
May 18, 2018 2.922 2.979 2.897 2.955 9,170,335 +0.02(+0.84%)
May 17, 2018 2.955 2.963 2.880 2.930 10,467,690 +0.00(+0.00%)
May 16, 2018 2.996 3.012 2.930 2.930 9,286,247 -0.07(-2.20%)
May 15, 2018 2.996 3.012 2.963 2.996 14,134,713 -0.07(-2.15%)
May 14, 2018 3.078 3.115 3.046 3.062 8,133,438 -0.02(-0.53%)
May 11, 2018 3.086 3.094 3.057 3.078 8,489,417 +0.00(+0.00%)
May 10, 2018 3.086 3.136 3.062 3.078 13,326,819 +0.06(+1.91%)
May 09, 2018 3.169 3.185 2.905 3.020 31,116,556 -0.37(-10.92%)
May 08, 2018 3.300 3.391 3.234 3.391 12,724,886 +0.07(+2.23%)
May 07, 2018 3.317 3.366 3.292 3.317 8,676,253 +0.00(+0.00%)
May 04, 2018 3.276 3.341 3.251 3.317 10,620,281 +0.02(+0.50%)
May 03, 2018 3.300 3.325 3.267 3.300 8,727,410 +0.06(+1.78%)
May 02, 2018 3.259 3.308 3.234 3.243 10,215,877 +0.00(+0.00%)
May 01, 2018 3.185 3.255 3.152 3.243 10,830,712 +0.05(+1.55%)
Apr 30, 2018 3.226 3.251 3.185 3.193 9,610,241 -0.07(-2.02%)
Apr 27, 2018 3.226 3.267 3.226 3.259 4,201,006 +0.04(+1.28%)
Apr 26, 2018 3.218 3.276 3.210 3.218 9,686,155 +0.01(+0.26%)
Apr 25, 2018 3.185 3.226 3.169 3.210 8,063,567 -0.01(-0.26%)
Apr 24, 2018 3.185 3.234 3.177 3.218 6,989,394 +0.03(+1.03%)
Apr 23, 2018 3.127 3.210 3.119 3.185 8,687,446 +0.00(+0.00%)
Apr 20, 2018 3.152 3.193 3.111 3.185 6,828,997 +0.01(+0.26%)
Apr 19, 2018 3.201 3.234 3.152 3.177 7,803,076 -0.03(-1.03%)
Apr 18, 2018 3.243 3.292 3.197 3.210 13,899,879 +0.02(+0.78%)
Apr 17, 2018 3.144 3.234 3.136 3.185 10,824,374 +0.02(+0.78%)
Apr 16, 2018 3.169 3.193 3.136 3.160 15,308,106 +0.02(+0.52%)
Apr 13, 2018 3.152 3.210 3.127 3.144 9,158,279 +0.02(+0.53%)
Apr 12, 2018 3.070 3.144 3.037 3.127 8,675,813 +0.02(+0.53%)
Apr 11, 2018 3.078 3.152 3.070 3.111 20,943,486 +0.09(+3.00%)
Apr 10, 2018 2.971 3.057 2.938 3.020 13,566,762 +0.04(+1.38%)
Apr 09, 2018 3.127 3.185 2.946 2.979 26,472,176 -0.28(-8.59%)
Apr 06, 2018 3.276 3.325 3.230 3.259 14,974,369 +0.00(+0.00%)
Apr 05, 2018 3.210 3.265 3.197 3.259 12,951,638 +0.02(+0.51%)
Apr 04, 2018 3.284 3.300 3.226 3.243 11,879,738 -0.02(-0.51%)
Apr 03, 2018 3.226 3.308 3.185 3.259 13,089,727 -0.01(-0.25%)
Apr 02, 2018 3.284 3.292 3.234 3.267 11,140,835 +0.02(+0.51%)
Mar 29, 2018 3.251 3.251 3.251 0 +0.06(+1.80%)
Mar 28, 2018 3.218 3.276 3.169 3.193 10,228,343 -0.07(-2.02%)
Mar 27, 2018 3.226 3.284 3.201 3.259 12,655,586 -0.02(-0.75%)
Mar 26, 2018 3.193 3.308 3.186 3.284 19,557,080 +0.12(+3.91%)
Mar 23, 2018 3.045 3.201 3.037 3.160 16,115,807 +0.17(+5.79%)
Mar 22, 2018 3.045 3.074 2.971 2.987 12,426,203 -0.06(-1.89%)
Mar 21, 2018 2.996 3.078 2.979 3.045 19,010,052 +0.08(+2.78%)
Mar 20, 2018 3.012 3.020 2.938 2.963 8,359,123 -0.05(-1.64%)
Mar 19, 2018 2.996 3.029 2.963 3.012 10,507,713 +0.03(+1.10%)
Mar 16, 2018 2.996 3.037 2.946 2.979 20,808,316 -0.02(-0.82%)
Mar 15, 2018 3.004 3.012 2.955 3.004 8,531,878 +0.00(+0.00%)
Mar 14, 2018 2.971 3.045 2.963 3.004 10,687,029 +0.05(+1.67%)
Mar 13, 2018 2.996 3.012 2.938 2.955 8,791,435 +0.00(+0.00%)
Mar 12, 2018 2.905 2.963 2.889 2.955 11,149,183 +0.02(+0.56%)
Mar 09, 2018 2.971 2.987 2.913 2.938 10,882,938 -0.04(-1.38%)
Mar 08, 2018 2.987 3.012 2.930 2.979 8,152,439 -0.01(-0.28%)
Mar 07, 2018 2.963 2.987 10,332,395 -0.07(-2.42%)
Mar 06, 2018 3.045 3.078 3.012 3.062 12,982,253 +0.08(+2.76%)
Mar 05, 2018 2.996 3.004 2.946 2.979 7,750,044 -0.02(-0.55%)
Mar 02, 2018 3.053 3.078 2.971 2.996 10,022,600 -0.02(-0.55%)
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.