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 (%)
Feb 28, 2019 2.773 2.798 2.732 2.741 11,601,267 -0.03(-1.19%)
Feb 27, 2019 2.831 2.848 2.749 2.773 20,615,864 -0.07(-2.60%)
Feb 26, 2019 2.889 2.922 2.815 2.848 22,280,486 -0.06(-1.98%)
Feb 25, 2019 2.979 3.012 2.889 2.905 17,344,574 -0.08(-2.75%)
Feb 22, 2019 3.045 3.062 2.979 2.987 15,551,982 -0.02(-0.55%)
Feb 21, 2019 3.094 3.127 2.971 3.004 27,404,116 -0.12(-3.95%)
Feb 20, 2019 3.111 3.152 3.062 3.127 24,633,032 +0.02(+0.80%)
Feb 19, 2019 2.897 3.136 2.880 3.103 31,105,150 +0.23(+8.02%)
Feb 15, 2019 2.716 2.872 2.658 2.872 18,788,334 +0.19(+7.06%)
Feb 14, 2019 2.650 2.765 2.625 2.683 28,941,006 +0.04(+1.56%)
Feb 13, 2019 2.650 2.699 2.601 2.642 11,723,588 -0.01(-0.31%)
Feb 12, 2019 2.757 2.757 2.609 2.650 17,177,556 -0.09(-3.30%)
Feb 11, 2019 2.782 2.798 2.732 2.741 8,227,533 -0.06(-2.06%)
Feb 08, 2019 2.741 2.823 2.741 2.798 10,450,978 +0.06(+2.10%)
Feb 07, 2019 2.782 2.806 2.708 2.741 12,936,128 -0.04(-1.48%)
Feb 06, 2019 2.798 2.856 2.757 2.782 20,541,016 -0.05(-1.74%)
Feb 05, 2019 2.749 2.831 2.732 2.831 10,762,206 +0.08(+2.99%)
Feb 04, 2019 2.732 2.773 2.724 2.749 8,708,831 -0.02(-0.89%)
Feb 01, 2019 2.757 2.782 2.708 2.773 11,355,236 +0.01(+0.30%)
Jan 31, 2019 2.749 2.798 2.724 2.765 16,622,022 +0.02(+0.90%)
Jan 30, 2019 2.658 2.815 2.658 2.741 23,097,668 +0.06(+2.15%)
Jan 29, 2019 2.699 2.716 2.642 2.683 18,183,402 +0.02(+0.62%)
Jan 28, 2019 2.667 2.691 2.642 2.667 10,541,367 +0.01(+0.31%)
Jan 25, 2019 2.642 2.708 2.592 2.658 14,598,270 +0.07(+2.87%)
Jan 24, 2019 2.560 2.592 2.551 2.584 6,205,428 +0.02(+0.64%)
Jan 23, 2019 2.592 2.598 2.535 2.568 9,805,723 -0.02(-0.64%)
Jan 22, 2019 2.592 2.609 2.535 2.584 15,665,302 +0.03(+1.29%)
Jan 18, 2019 2.568 2.642 2.535 2.551 17,922,472 -0.05(-1.90%)
Jan 17, 2019 2.560 2.601 2.543 2.601 11,979,535 +0.02(+0.96%)
Jan 16, 2019 2.535 2.609 2.535 2.576 9,662,970 +0.02(+0.97%)
Jan 15, 2019 2.617 2.625 2.535 2.551 16,409,430 -0.05(-1.90%)
Jan 14, 2019 2.658 2.667 2.576 2.601 12,124,516 -0.02(-0.94%)
Jan 11, 2019 2.609 2.650 2.580 2.625 12,293,638 +0.02(+0.95%)
Jan 10, 2019 2.642 2.667 2.568 2.601 12,790,063 -0.05(-1.86%)
Jan 09, 2019 2.617 2.691 2.601 2.650 12,975,624 +0.00(+0.00%)
Jan 08, 2019 2.617 2.658 2.560 2.650 21,904,232 +0.03(+1.26%)
Jan 07, 2019 2.675 2.699 2.609 2.617 11,346,772 -0.05(-1.85%)
Jan 04, 2019 2.642 2.683 2.592 2.667 13,016,000 +0.01(+0.31%)
Jan 03, 2019 2.691 2.699 2.625 2.658 16,221,191 -0.01(-0.31%)
Jan 02, 2019 2.675 2.724 2.634 2.667 13,119,173 +0.00(+0.00%)
Dec 31, 2018 2.625 2.667 2.568 2.667 11,832,882 +0.05(+1.89%)
Dec 28, 2018 2.650 2.708 2.592 2.617 17,269,490 -0.05(-1.85%)
Dec 27, 2018 2.642 2.716 2.609 2.667 26,225,236 +0.08(+3.18%)
Dec 26, 2018 2.765 2.773 2.527 2.584 19,611,450 -0.13(-4.85%)
Dec 24, 2018 2.617 2.749 2.576 2.716 17,894,282 +0.15(+5.77%)
Dec 21, 2018 2.568 2.642 2.461 2.568 167,403,136 -0.02(-0.64%)
Dec 20, 2018 2.477 2.601 2.403 2.584 44,979,492 +0.22(+9.41%)
Dec 19, 2018 2.461 2.642 2.346 2.362 46,134,548 -0.17(-6.82%)
Dec 18, 2018 2.469 2.568 2.444 2.535 37,284,184 +0.06(+2.33%)
Dec 17, 2018 2.387 2.485 2.362 2.477 31,269,998 +0.11(+4.51%)
Dec 14, 2018 2.337 2.387 2.280 2.370 19,151,276 -0.02(-0.69%)
Dec 13, 2018 2.370 2.395 2.346 2.387 9,514,431 +0.01(+0.35%)
Dec 12, 2018 2.337 2.403 2.329 2.378 11,982,030 +0.04(+1.76%)
Dec 11, 2018 2.370 2.395 2.313 2.337 11,091,307 -0.02(-0.70%)
Dec 10, 2018 2.346 2.420 2.304 2.354 18,406,344 +0.01(+0.35%)
Dec 07, 2018 2.362 2.411 2.329 2.346 28,492,648 +0.02(+1.06%)
Dec 06, 2018 2.288 2.341 2.271 2.321 25,233,216 +0.02(+0.71%)
Dec 04, 2018 2.346 2.436 2.271 2.304 35,030,356 -0.02(-1.06%)
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.