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

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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, 2018 3.209 3.234 3.169 3.177 9,660,164 -0.07(-2.02%)
Apr 27, 2018 3.209 3.250 3.209 3.242 4,222,829 +0.04(+1.28%)
Apr 26, 2018 3.201 3.259 3.193 3.201 9,736,473 +0.01(+0.26%)
Apr 25, 2018 3.169 3.209 3.152 3.193 8,105,456 -0.01(-0.26%)
Apr 24, 2018 3.169 3.218 3.160 3.201 7,025,703 +0.03(+1.03%)
Apr 23, 2018 3.111 3.193 3.103 3.169 8,732,576 +0.00(+0.00%)
Apr 20, 2018 3.136 3.177 3.095 3.169 6,864,472 +0.01(+0.26%)
Apr 19, 2018 3.185 3.218 3.136 3.160 7,843,612 -0.03(-1.03%)
Apr 18, 2018 3.226 3.275 3.181 3.193 13,972,087 +0.02(+0.78%)
Apr 17, 2018 3.128 3.218 3.119 3.169 10,880,604 +0.02(+0.78%)
Apr 16, 2018 3.152 3.177 3.119 3.144 15,387,629 +0.02(+0.52%)
Apr 13, 2018 3.136 3.193 3.111 3.128 9,205,855 +0.02(+0.53%)
Apr 12, 2018 3.054 3.128 3.021 3.111 8,720,883 +0.02(+0.53%)
Apr 11, 2018 3.062 3.136 3.054 3.095 21,052,284 +0.09(+3.00%)
Apr 10, 2018 2.956 3.042 2.923 3.005 13,637,239 +0.04(+1.38%)
Apr 09, 2018 3.111 3.169 2.931 2.964 26,609,694 -0.28(-8.59%)
Apr 06, 2018 3.259 3.308 3.214 3.242 15,052,158 +0.00(+0.00%)
Apr 05, 2018 3.193 3.248 3.181 3.242 13,018,919 +0.02(+0.51%)
Apr 04, 2018 3.267 3.283 3.209 3.226 11,941,451 -0.02(-0.51%)
Apr 03, 2018 3.209 3.291 3.169 3.242 13,157,726 -0.01(-0.25%)
Apr 02, 2018 3.267 3.275 3.218 3.250 11,198,710 +0.02(+0.51%)
Mar 29, 2018 3.234 3.234 3.234 0 +0.06(+1.80%)
Mar 28, 2018 3.201 3.259 3.152 3.177 10,281,478 -0.07(-2.02%)
Mar 27, 2018 3.209 3.267 3.185 3.242 12,721,329 -0.02(-0.75%)
Mar 26, 2018 3.177 3.291 3.169 3.267 19,658,676 +0.12(+3.91%)
Mar 23, 2018 3.029 3.185 3.021 3.144 16,199,526 +0.17(+5.79%)
Mar 22, 2018 3.029 3.058 2.956 2.972 12,490,755 -0.06(-1.89%)
Mar 21, 2018 2.980 3.062 2.964 3.029 19,108,806 +0.08(+2.78%)
Mar 20, 2018 2.997 3.005 2.923 2.947 8,402,548 -0.05(-1.64%)
Mar 19, 2018 2.980 3.013 2.947 2.997 10,562,299 +0.03(+1.10%)
Mar 16, 2018 2.980 3.021 2.931 2.964 20,916,412 -0.02(-0.82%)
Mar 15, 2018 2.988 2.997 2.939 2.988 8,576,200 +0.00(+0.00%)
Mar 14, 2018 2.956 3.029 2.947 2.988 10,742,546 +0.05(+1.67%)
Mar 13, 2018 2.980 2.997 2.923 2.939 8,837,105 +0.00(+0.00%)
Mar 12, 2018 2.890 2.947 2.874 2.939 11,207,101 +0.02(+0.56%)
Mar 09, 2018 2.956 2.972 2.898 2.923 10,939,473 -0.04(-1.38%)
Mar 08, 2018 2.972 2.997 2.915 2.964 8,194,790 -0.01(-0.28%)
Mar 07, 2018 2.947 2.972 10,386,070 -0.07(-2.42%)
Mar 06, 2018 3.029 3.062 2.997 3.046 13,049,693 +0.08(+2.76%)
Mar 05, 2018 2.980 2.988 2.931 2.964 7,790,304 -0.02(-0.55%)
Mar 02, 2018 3.038 3.062 2.956 2.980 10,074,665 -0.02(-0.55%)
Mar 01, 2018 2.898 3.033 2.866 2.997 13,204,103 +0.07(+2.23%)
Feb 28, 2018 2.923 2.956 2.907 2.931 11,516,892 +0.01(+0.28%)
Feb 27, 2018 2.931 2.956 2.849 2.923 10,848,682 -0.03(-1.11%)
Feb 26, 2018 2.956 3.021 2.939 2.956 9,811,371 +0.02(+0.56%)
Feb 23, 2018 2.964 2.988 2.931 2.939 9,501,473 -0.03(-1.10%)
Feb 22, 2018 2.964 2.972 10,322,106 -0.07(-2.16%)
Feb 21, 2018 3.128 3.144 3.029 3.038 18,016,812 -0.07(-2.11%)
Feb 20, 2018 3.185 3.226 3.095 3.103 16,899,386 -0.12(-3.81%)
Feb 16, 2018 3.226 3.226 3.226 0 -0.03(-1.01%)
Feb 15, 2018 3.439 3.463 3.152 3.259 28,637,018 -0.24(-6.79%)
Feb 14, 2018 3.218 3.521 3.209 3.496 26,191,056 +0.28(+8.65%)
Feb 13, 2018 3.275 3.308 3.193 3.218 7,830,965 -0.06(-1.75%)
Feb 12, 2018 3.177 3.291 3.169 3.275 11,485,682 +0.10(+3.09%)
Feb 09, 2018 3.234 3.242 3.087 3.177 16,144,066 -0.06(-1.77%)
Feb 08, 2018 3.234 3.308 3.201 3.234 11,803,373 +0.00(+0.00%)
Feb 07, 2018 3.234 3.313 3.177 3.234 15,287,273 -0.03(-1.00%)
Feb 06, 2018 3.291 3.381 3.234 3.267 14,723,949 -0.11(-3.27%)
Feb 05, 2018 3.340 3.390 3.291 3.377 10,066,501 +0.02(+0.61%)
Feb 02, 2018 3.455 3.496 3.340 3.357 12,552,055 -0.20(-5.53%)
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.