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

Kinross Gold Corporation (NY: KGC )

7.670 -0.420 (-5.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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, 2019 2.637 2.678 2.612 2.612 15,854,460 -0.02(-0.62%)
Apr 29, 2019 2.670 2.686 2.620 2.629 8,428,606 -0.07(-2.74%)
Apr 26, 2019 2.637 2.719 2.637 2.703 11,711,711 +0.08(+3.13%)
Apr 25, 2019 2.670 2.686 2.588 2.620 12,633,609 -0.04(-1.54%)
Apr 24, 2019 2.612 2.686 2.588 2.662 12,039,454 +0.07(+2.86%)
Apr 23, 2019 2.546 2.653 2.546 2.588 10,549,951 -0.02(-0.63%)
Apr 22, 2019 2.653 2.670 2.588 2.604 8,616,083 -0.05(-1.86%)
Apr 18, 2019 2.744 2.760 2.637 2.653 12,312,233 -0.11(-3.87%)
Apr 17, 2019 2.842 2.859 2.735 2.760 11,048,279 -0.08(-2.89%)
Apr 16, 2019 2.801 2.859 2.793 2.842 8,189,726 -0.03(-1.14%)
Apr 15, 2019 2.818 2.892 2.805 2.875 7,983,116 +0.02(+0.86%)
Apr 12, 2019 2.875 2.892 2.834 2.850 9,668,985 +0.00(+0.00%)
Apr 11, 2019 2.834 2.923 2.826 2.850 10,445,335 -0.04(-1.42%)
Apr 10, 2019 2.933 2.974 2.892 2.892 7,134,807 -0.07(-2.22%)
Apr 09, 2019 2.941 2.957 2.908 2.957 6,790,921 +0.04(+1.41%)
Apr 08, 2019 2.916 2.941 2.883 2.916 9,979,794 +0.04(+1.43%)
Apr 05, 2019 2.859 2.892 2.818 2.875 10,307,854 +0.02(+0.86%)
Apr 04, 2019 2.735 2.867 2.711 2.850 9,150,433 +0.07(+2.36%)
Apr 03, 2019 2.760 2.822 2.735 2.785 13,789,090 +0.02(+0.89%)
Apr 02, 2019 2.752 2.793 2.735 2.760 9,294,272 +0.02(+0.60%)
Apr 01, 2019 2.842 2.859 2.711 2.744 11,659,379 -0.08(-2.91%)
Mar 29, 2019 2.842 2.883 2.809 2.826 11,233,046 +0.01(+0.29%)
Mar 28, 2019 2.867 2.867 2.768 2.818 10,672,029 -0.09(-3.11%)
Mar 27, 2019 2.957 2.974 2.908 2.908 11,841,513 -0.06(-1.94%)
Mar 26, 2019 2.933 2.990 2.916 2.965 8,680,151 -0.01(-0.28%)
Mar 25, 2019 2.875 2.990 2.875 2.974 13,485,100 +0.12(+4.02%)
Mar 22, 2019 2.834 2.883 2.813 2.859 12,112,830 +0.02(+0.58%)
Mar 21, 2019 2.818 2.850 2.760 2.842 11,937,473 +0.02(+0.87%)
Mar 20, 2019 2.719 2.842 2.664 2.818 13,414,039 +0.09(+3.31%)
Mar 19, 2019 2.752 2.768 2.703 2.727 8,839,835 +0.01(+0.30%)
Mar 18, 2019 2.793 2.809 2.711 2.719 10,479,736 -0.06(-2.07%)
Mar 15, 2019 2.793 2.809 2.703 2.777 24,648,570 +0.02(+0.60%)
Mar 14, 2019 2.760 2.789 2.735 2.760 8,261,763 -0.07(-2.61%)
Mar 13, 2019 2.875 2.916 2.818 2.834 12,510,592 -0.01(-0.29%)
Mar 12, 2019 2.768 2.859 2.760 2.842 13,144,772 +0.10(+3.59%)
Mar 11, 2019 2.760 2.768 2.686 2.744 12,271,502 -0.02(-0.60%)
Mar 08, 2019 2.662 2.777 2.637 2.760 15,857,057 +0.18(+7.01%)
Mar 07, 2019 2.596 2.645 2.571 2.579 13,558,432 -0.02(-0.95%)
Mar 06, 2019 2.686 2.703 2.604 2.604 10,181,428 -0.07(-2.46%)
Mar 05, 2019 2.662 2.694 2.620 2.670 10,917,494 +0.01(+0.31%)
Mar 04, 2019 2.620 2.694 2.563 2.662 28,232,928 +0.02(+0.93%)
Mar 01, 2019 2.694 2.777 2.625 2.637 15,836,240 -0.10(-3.60%)
Feb 28, 2019 2.768 2.793 2.727 2.735 11,623,065 -0.03(-1.19%)
Feb 27, 2019 2.826 2.842 2.744 2.768 20,654,600 -0.07(-2.60%)
Feb 26, 2019 2.883 2.916 2.809 2.842 22,322,350 -0.06(-1.98%)
Feb 25, 2019 2.974 3.007 2.883 2.900 17,377,164 -0.08(-2.75%)
Feb 22, 2019 3.039 3.056 2.974 2.982 15,581,204 -0.02(-0.55%)
Feb 21, 2019 3.089 3.122 2.965 2.998 27,455,606 -0.12(-3.95%)
Feb 20, 2019 3.105 3.146 3.056 3.122 24,679,316 +0.02(+0.80%)
Feb 19, 2019 2.892 3.130 2.875 3.097 31,163,596 +0.23(+8.02%)
Feb 15, 2019 2.711 2.867 2.653 2.867 18,823,636 +0.19(+7.06%)
Feb 14, 2019 2.645 2.760 2.620 2.678 28,995,384 +0.04(+1.56%)
Feb 13, 2019 2.645 2.694 2.596 2.637 11,745,616 -0.01(-0.31%)
Feb 12, 2019 2.752 2.752 2.604 2.645 17,209,830 -0.09(-3.30%)
Feb 11, 2019 2.777 2.793 2.727 2.735 8,242,992 -0.06(-2.06%)
Feb 08, 2019 2.735 2.818 2.735 2.793 10,470,615 +0.06(+2.10%)
Feb 07, 2019 2.777 2.801 2.703 2.735 12,960,435 -0.04(-1.48%)
Feb 06, 2019 2.793 2.850 2.752 2.777 20,579,610 -0.05(-1.74%)
Feb 05, 2019 2.744 2.826 2.727 2.826 10,782,427 +0.08(+2.99%)
Feb 04, 2019 2.727 2.768 2.719 2.744 8,725,194 -0.02(-0.89%)
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.