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

Kinross Gold Corporation (NY: KGC )

7.970 +0.090 (+1.14%)
Streaming Delayed Price Updated: 12:09 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 (%)
Jul 31, 2019 3.496 3.512 3.275 3.291 25,907,056 -0.20(-5.85%)
Jul 30, 2019 3.488 3.512 3.447 3.496 12,936,219 +0.01(+0.23%)
Jul 29, 2019 3.488 3.504 3.398 3.488 23,486,820 +0.02(+0.47%)
Jul 26, 2019 3.455 3.496 3.406 3.471 8,166,679 +0.06(+1.68%)
Jul 25, 2019 3.480 3.496 3.398 3.414 13,656,589 -0.07(-2.11%)
Jul 24, 2019 3.447 3.521 3.422 3.488 13,616,725 +0.05(+1.43%)
Jul 23, 2019 3.463 3.529 3.381 3.439 15,488,274 -0.03(-0.94%)
Jul 22, 2019 3.537 3.566 3.463 3.471 14,314,416 -0.06(-1.62%)
Jul 19, 2019 3.504 3.586 3.431 3.529 15,501,106 +0.00(+0.00%)
Jul 18, 2019 3.390 3.562 3.340 3.529 18,983,090 +0.13(+3.86%)
Jul 17, 2019 3.283 3.402 3.267 3.398 12,507,416 +0.11(+3.49%)
Jul 16, 2019 3.300 3.337 3.267 3.283 8,062,844 -0.02(-0.50%)
Jul 15, 2019 3.316 3.340 3.267 3.300 8,311,312 -0.02(-0.49%)
Jul 12, 2019 3.308 3.332 3.267 3.316 9,583,366 +0.02(+0.75%)
Jul 11, 2019 3.373 3.381 3.242 3.291 13,619,535 -0.08(-2.43%)
Jul 10, 2019 3.259 3.381 3.201 3.373 17,914,050 +0.16(+5.10%)
Jul 09, 2019 3.128 3.218 3.111 3.209 11,735,816 +0.07(+2.35%)
Jul 08, 2019 3.144 3.185 3.103 3.136 10,342,606 +0.00(+0.00%)
Jul 05, 2019 3.062 3.156 3.038 3.136 13,628,355 -0.05(-1.54%)
Jul 03, 2019 3.160 3.193 3.111 3.185 11,225,887 +0.06(+1.83%)
Jul 02, 2019 3.046 3.144 3.025 3.128 18,482,134 +0.14(+4.66%)
Jul 01, 2019 3.062 3.070 2.980 2.988 16,134,847 -0.19(-5.93%)
Jun 28, 2019 3.160 3.218 3.128 3.177 11,124,267 +0.02(+0.52%)
Jun 27, 2019 3.111 3.181 3.073 3.160 11,908,065 +0.02(+0.52%)
Jun 26, 2019 3.111 3.234 3.087 3.144 16,515,155 -0.05(-1.54%)
Jun 25, 2019 3.259 3.283 3.119 3.193 26,601,600 -0.04(-1.27%)
Jun 24, 2019 3.160 3.242 3.136 3.234 22,327,382 +0.13(+4.22%)
Jun 21, 2019 3.111 3.148 3.021 3.103 45,142,328 -0.02(-0.79%)
Jun 20, 2019 3.103 3.218 3.078 3.128 23,000,594 +0.14(+4.66%)
Jun 19, 2019 2.915 2.997 2.878 2.988 18,399,256 +0.04(+1.39%)
Jun 18, 2019 2.923 2.988 2.874 2.947 16,381,523 +0.08(+2.86%)
Jun 17, 2019 2.882 2.911 2.792 2.866 14,524,273 -0.03(-1.13%)
Jun 14, 2019 2.956 3.029 2.857 2.898 14,603,509 -0.02(-0.84%)
Jun 13, 2019 2.857 2.947 2.849 2.923 9,182,884 +0.07(+2.29%)
Jun 12, 2019 2.849 2.898 2.833 2.857 9,153,345 +0.04(+1.45%)
Jun 11, 2019 2.808 2.833 2.767 2.816 8,923,131 +0.01(+0.29%)
Jun 10, 2019 2.792 2.825 2.751 2.808 10,723,438 -0.02(-0.87%)
Jun 07, 2019 2.907 2.915 2.833 2.833 10,875,227 -0.04(-1.42%)
Jun 06, 2019 2.874 2.923 2.849 2.874 8,922,017 +0.01(+0.29%)
Jun 05, 2019 2.939 3.038 2.849 2.866 14,434,958 -0.04(-1.41%)
Jun 04, 2019 2.857 2.915 2.849 2.907 16,967,812 -0.01(-0.28%)
Jun 03, 2019 2.726 2.923 2.718 2.915 17,243,822 +0.24(+8.87%)
May 31, 2019 2.636 2.710 2.636 2.677 9,057,803 +0.07(+2.51%)
May 30, 2019 2.571 2.628 2.538 2.612 7,712,023 +0.00(+0.00%)
May 29, 2019 2.645 2.653 2.595 2.612 6,756,833 -0.02(-0.62%)
May 28, 2019 2.563 2.628 2.546 2.628 8,394,688 +0.06(+2.23%)
May 24, 2019 2.563 2.604 2.546 2.571 6,054,535 +0.02(+0.64%)
May 23, 2019 2.563 2.628 2.554 2.554 6,824,253 +0.02(+0.64%)
May 22, 2019 2.571 2.571 2.530 2.538 4,385,481 -0.03(-1.27%)
May 21, 2019 2.579 2.579 2.538 2.571 6,831,972 -0.02(-0.63%)
May 20, 2019 2.571 2.628 2.554 2.587 6,175,808 +0.00(+0.00%)
May 17, 2019 2.538 2.595 2.505 2.587 8,673,799 +0.02(+0.96%)
May 16, 2019 2.579 2.587 2.526 2.563 11,465,835 -0.03(-1.26%)
May 15, 2019 2.563 2.612 2.560 2.595 7,626,318 +0.03(+1.28%)
May 14, 2019 2.571 2.595 2.514 2.563 6,148,467 -0.02(-0.95%)
May 13, 2019 2.530 2.604 2.505 2.587 11,290,402 +0.09(+3.61%)
May 10, 2019 2.530 2.534 2.489 2.497 8,775,052 -0.02(-0.97%)
May 09, 2019 2.538 2.587 2.522 2.522 9,820,670 -0.02(-0.96%)
May 08, 2019 2.587 2.702 2.505 2.546 24,147,022 +0.04(+1.63%)
May 07, 2019 2.505 2.538 2.473 2.505 15,606,645 -0.01(-0.33%)
May 06, 2019 2.497 2.552 2.489 2.514 6,300,172 +0.00(+0.00%)
May 03, 2019 2.522 2.563 2.497 2.514 9,161,743 +0.02(+0.66%)
May 02, 2019 2.514 2.528 2.456 2.497 10,463,910 -0.01(-0.33%)
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.