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

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 28, 2019 3.520 3.584 3.483 3.538 9,988,525 +0.02(+0.52%)
Jun 27, 2019 3.465 3.542 3.423 3.520 10,692,300 +0.02(+0.52%)
Jun 26, 2019 3.465 3.602 3.438 3.501 14,829,025 -0.05(-1.54%)
Jun 25, 2019 3.629 3.656 3.474 3.556 23,885,686 -0.05(-1.27%)
Jun 24, 2019 3.520 3.611 3.492 3.602 20,047,848 +0.15(+4.22%)
Jun 21, 2019 3.465 3.506 3.365 3.456 40,533,480 -0.03(-0.79%)
Jun 20, 2019 3.456 3.584 3.429 3.483 20,652,328 +0.16(+4.66%)
Jun 19, 2019 3.246 3.337 3.205 3.328 16,520,768 +0.05(+1.39%)
Jun 18, 2019 3.255 3.328 3.201 3.283 14,709,037 +0.09(+2.86%)
Jun 17, 2019 3.210 3.242 3.109 3.191 13,041,404 -0.04(-1.13%)
Jun 14, 2019 3.292 3.374 3.182 3.228 13,112,551 -0.03(-0.84%)
Jun 13, 2019 3.182 3.283 3.173 3.255 8,245,349 +0.07(+2.29%)
Jun 12, 2019 3.173 3.228 3.155 3.182 8,218,826 +0.05(+1.45%)
Jun 11, 2019 3.128 3.155 3.082 3.137 8,012,115 +0.01(+0.29%)
Jun 10, 2019 3.109 3.146 3.064 3.128 9,628,618 -0.03(-0.87%)
Jun 07, 2019 3.237 3.246 3.155 3.155 9,764,910 -0.05(-1.42%)
Jun 06, 2019 3.201 3.255 3.173 3.201 8,011,115 +0.01(+0.29%)
Jun 05, 2019 3.273 3.383 3.173 3.191 12,961,208 -0.05(-1.41%)
Jun 04, 2019 3.182 3.246 3.173 3.237 15,235,468 -0.01(-0.28%)
Jun 03, 2019 3.036 3.255 3.027 3.246 15,483,298 +0.26(+8.87%)
May 31, 2019 2.936 3.018 2.936 2.982 8,133,038 +0.07(+2.51%)
May 30, 2019 2.863 2.927 2.827 2.909 6,924,657 +0.00(+0.00%)
May 29, 2019 2.945 2.954 2.891 2.909 6,066,988 -0.02(-0.62%)
May 28, 2019 2.854 2.927 2.836 2.927 7,537,624 +0.06(+2.23%)
May 24, 2019 2.854 2.900 2.836 2.863 5,436,392 +0.02(+0.64%)
May 23, 2019 2.854 2.927 2.845 2.845 6,127,525 +0.02(+0.65%)
May 22, 2019 2.863 2.863 2.818 2.827 3,937,741 -0.04(-1.27%)
May 21, 2019 2.872 2.872 2.827 2.863 6,134,456 -0.02(-0.63%)
May 20, 2019 2.863 2.927 2.845 2.881 5,545,283 +0.00(+0.00%)
May 17, 2019 2.827 2.891 2.790 2.881 7,788,240 +0.03(+0.96%)
May 16, 2019 2.872 2.881 2.813 2.854 10,295,220 -0.04(-1.26%)
May 15, 2019 2.854 2.909 2.852 2.891 6,847,702 +0.04(+1.28%)
May 14, 2019 2.863 2.891 2.799 2.854 5,520,734 -0.03(-0.95%)
May 13, 2019 2.818 2.900 2.790 2.881 10,137,698 +0.10(+3.61%)
May 10, 2019 2.818 2.822 2.772 2.781 7,879,155 -0.03(-0.97%)
May 09, 2019 2.827 2.881 2.808 2.808 8,818,020 -0.03(-0.96%)
May 08, 2019 2.881 3.009 2.790 2.836 21,681,710 +0.05(+1.63%)
May 07, 2019 2.790 2.827 2.754 2.790 14,013,270 -0.01(-0.33%)
May 06, 2019 2.781 2.842 2.772 2.799 5,656,950 +0.00(+0.00%)
May 03, 2019 2.808 2.854 2.781 2.799 8,226,366 +0.02(+0.66%)
May 02, 2019 2.799 2.816 2.736 2.781 9,395,588 -0.01(-0.33%)
May 01, 2019 2.900 2.900 2.772 2.790 15,359,068 -0.11(-3.77%)
Apr 30, 2019 2.927 2.973 2.900 2.900 14,282,900 -0.02(-0.63%)
Apr 29, 2019 2.963 2.982 2.909 2.918 7,593,127 -0.08(-2.74%)
Apr 26, 2019 2.927 3.018 2.927 3.000 10,550,797 +0.09(+3.13%)
Apr 25, 2019 2.963 2.982 2.872 2.909 11,381,313 -0.05(-1.54%)
Apr 24, 2019 2.900 2.982 2.872 2.954 10,846,053 +0.08(+2.86%)
Apr 23, 2019 2.827 2.945 2.827 2.872 9,504,196 -0.02(-0.63%)
Apr 22, 2019 2.945 2.963 2.872 2.891 7,762,021 -0.05(-1.86%)
Apr 18, 2019 3.046 3.064 2.927 2.945 11,091,793 -0.12(-3.87%)
Apr 17, 2019 3.155 3.173 3.036 3.064 9,953,127 -0.09(-2.89%)
Apr 16, 2019 3.109 3.173 3.100 3.155 7,377,926 -0.04(-1.14%)
Apr 15, 2019 3.128 3.210 3.114 3.191 7,191,796 +0.03(+0.86%)
Apr 12, 2019 3.191 3.210 3.146 3.164 8,710,554 +0.00(+0.00%)
Apr 11, 2019 3.146 3.245 3.137 3.164 9,409,950 -0.05(-1.42%)
Apr 10, 2019 3.255 3.301 3.210 3.210 6,427,575 -0.07(-2.22%)
Apr 09, 2019 3.264 3.283 3.228 3.283 6,117,776 +0.05(+1.41%)
Apr 08, 2019 3.237 3.264 3.201 3.237 8,990,555 +0.05(+1.43%)
Apr 05, 2019 3.173 3.210 3.128 3.191 9,286,096 +0.03(+0.86%)
Apr 04, 2019 3.036 3.182 3.009 3.164 8,243,404 +0.07(+2.36%)
Apr 03, 2019 3.064 3.132 3.036 3.091 12,422,258 +0.03(+0.89%)
Apr 02, 2019 3.055 3.100 3.036 3.064 8,372,985 +0.02(+0.60%)
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.