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

Kinross Gold Corporation (NY: KGC )

9.460 -0.340 (-3.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 3.328 3.337 3.283 3.283 4,366,336 -0.03(-0.83%)
May 30, 2018 3.273 3.346 3.246 3.310 4,824,513 +0.05(+1.68%)
May 29, 2018 3.246 3.310 3.228 3.255 7,463,248 -0.03(-0.83%)
May 25, 2018 3.283 3.283 3.283 0 -0.04(-1.10%)
May 24, 2018 3.301 3.346 3.283 3.319 5,338,374 +0.04(+1.11%)
May 23, 2018 3.255 3.301 3.246 3.283 4,781,284 +0.01(+0.28%)
May 22, 2018 3.310 3.337 3.246 3.273 7,010,658 -0.03(-0.83%)
May 21, 2018 3.264 3.310 3.246 3.301 6,326,745 +0.03(+0.84%)
May 18, 2018 3.237 3.301 3.210 3.273 8,276,856 +0.03(+0.84%)
May 17, 2018 3.273 3.283 3.191 3.246 9,447,807 +0.00(+0.00%)
May 16, 2018 3.319 3.337 3.246 3.246 8,381,474 -0.07(-2.20%)
May 15, 2018 3.319 3.337 3.283 3.319 12,757,547 -0.07(-2.15%)
May 14, 2018 3.410 3.451 3.375 3.392 7,340,985 -0.02(-0.53%)
May 11, 2018 3.419 3.429 3.387 3.410 7,662,281 +0.00(+0.00%)
May 10, 2018 3.419 3.474 3.393 3.410 12,028,367 +0.06(+1.91%)
May 09, 2018 3.511 3.529 3.219 3.346 28,084,824 -0.41(-10.92%)
May 08, 2018 3.656 3.757 3.584 3.757 11,485,082 +0.08(+2.23%)
May 07, 2018 3.675 3.729 3.647 3.675 7,830,913 +0.00(+0.00%)
May 04, 2018 3.629 3.702 3.602 3.675 9,585,532 +0.02(+0.50%)
May 03, 2018 3.656 3.684 3.620 3.656 7,877,086 +0.06(+1.78%)
May 02, 2018 3.611 3.666 3.584 3.593 9,220,529 +0.00(+0.00%)
May 01, 2018 3.529 3.606 3.492 3.593 9,775,459 +0.05(+1.55%)
Apr 30, 2018 3.574 3.602 3.529 3.538 8,673,901 -0.07(-2.02%)
Apr 27, 2018 3.574 3.620 3.574 3.611 3,791,695 +0.05(+1.28%)
Apr 26, 2018 3.565 3.629 3.556 3.565 8,742,419 +0.01(+0.26%)
Apr 25, 2018 3.529 3.574 3.511 3.556 7,277,922 -0.01(-0.26%)
Apr 24, 2018 3.529 3.584 3.520 3.565 6,308,407 +0.04(+1.03%)
Apr 23, 2018 3.465 3.556 3.456 3.529 7,841,016 +0.00(+0.00%)
Apr 20, 2018 3.492 3.538 3.447 3.529 6,163,638 +0.01(+0.26%)
Apr 19, 2018 3.547 3.584 3.492 3.520 7,042,811 -0.04(-1.03%)
Apr 18, 2018 3.593 3.647 3.542 3.556 12,545,594 +0.03(+0.78%)
Apr 17, 2018 3.483 3.584 3.474 3.529 9,769,739 +0.03(+0.78%)
Apr 16, 2018 3.511 3.538 3.474 3.501 13,816,614 +0.02(+0.52%)
Apr 13, 2018 3.492 3.556 3.465 3.483 8,265,974 +0.02(+0.53%)
Apr 12, 2018 3.401 3.483 3.365 3.465 7,830,516 +0.02(+0.53%)
Apr 11, 2018 3.410 3.492 3.401 3.447 18,902,932 +0.10(+3.00%)
Apr 10, 2018 3.292 3.387 3.255 3.346 12,244,932 +0.05(+1.38%)
Apr 09, 2018 3.465 3.529 3.264 3.301 23,892,952 -0.31(-8.59%)
Apr 06, 2018 3.629 3.684 3.579 3.611 13,515,394 +0.00(+0.00%)
Apr 05, 2018 3.556 3.617 3.542 3.611 11,689,740 +0.02(+0.51%)
Apr 04, 2018 3.638 3.656 3.574 3.593 10,722,277 -0.02(-0.50%)
Apr 03, 2018 3.574 3.666 3.529 3.611 11,814,376 -0.01(-0.25%)
Apr 02, 2018 3.638 3.647 3.584 3.620 10,055,367 +0.02(+0.51%)
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%)
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.