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: 7:00 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 (%)
Dec 31, 2018 2.612 2.653 2.554 2.653 11,894,352 +0.05(+1.89%)
Dec 28, 2018 2.636 2.694 2.579 2.604 17,359,202 -0.05(-1.85%)
Dec 27, 2018 2.628 2.702 2.595 2.653 26,361,472 +0.08(+3.18%)
Dec 26, 2018 2.751 2.759 2.514 2.571 19,713,326 -0.13(-4.85%)
Dec 24, 2018 2.604 2.735 2.563 2.702 17,987,238 +0.15(+5.77%)
Dec 21, 2018 2.554 2.628 2.448 2.554 168,272,768 -0.02(-0.64%)
Dec 20, 2018 2.464 2.587 2.391 2.571 45,213,152 +0.22(+9.41%)
Dec 19, 2018 2.448 2.628 2.333 2.350 46,374,208 -0.17(-6.82%)
Dec 18, 2018 2.456 2.554 2.432 2.522 37,477,868 +0.06(+2.33%)
Dec 17, 2018 2.374 2.473 2.350 2.464 31,432,438 +0.11(+4.51%)
Dec 14, 2018 2.325 2.374 2.268 2.358 19,250,764 -0.02(-0.69%)
Dec 13, 2018 2.358 2.383 2.333 2.374 9,563,857 +0.01(+0.35%)
Dec 12, 2018 2.325 2.391 2.317 2.366 12,044,274 +0.04(+1.76%)
Dec 11, 2018 2.358 2.383 2.301 2.325 11,148,925 -0.02(-0.70%)
Dec 10, 2018 2.333 2.407 2.292 2.342 18,501,962 +0.01(+0.35%)
Dec 07, 2018 2.350 2.399 2.317 2.333 28,640,662 +0.02(+1.06%)
Dec 06, 2018 2.276 2.329 2.260 2.309 25,364,296 +0.02(+0.71%)
Dec 04, 2018 2.333 2.423 2.260 2.292 35,212,332 -0.02(-1.06%)
Dec 03, 2018 2.284 2.350 2.243 2.317 13,396,341 +0.10(+4.43%)
Nov 30, 2018 2.219 2.284 2.178 2.219 17,413,798 -0.02(-0.73%)
Nov 29, 2018 2.252 2.325 2.227 2.235 15,109,941 +0.02(+0.74%)
Nov 28, 2018 2.112 2.276 2.088 2.219 15,621,943 +0.11(+5.04%)
Nov 27, 2018 2.161 2.178 2.047 2.112 12,307,271 -0.06(-2.64%)
Nov 26, 2018 2.202 2.252 2.153 2.170 10,229,694 -0.05(-2.21%)
Nov 23, 2018 2.170 2.235 2.141 2.219 8,112,450 +0.02(+0.74%)
Nov 21, 2018 2.202 2.202 2.202 0 +0.07(+3.06%)
Nov 20, 2018 2.121 2.153 2.039 2.137 13,968,135 +0.02(+1.16%)
Nov 19, 2018 2.121 2.186 2.096 2.112 12,258,514 +0.02(+0.78%)
Nov 16, 2018 2.055 2.121 2.043 2.096 17,692,884 +0.07(+3.64%)
Nov 15, 2018 2.022 2.047 1.965 2.022 13,615,257 +0.01(+0.41%)
Nov 14, 2018 1.998 2.047 1.949 2.014 28,978,104 +0.02(+1.23%)
Nov 13, 2018 2.063 2.096 1.981 1.990 21,015,066 -0.07(-3.57%)
Nov 12, 2018 2.104 2.129 2.063 2.063 14,274,730 -0.06(-2.70%)
Nov 09, 2018 2.145 2.153 2.080 2.121 18,264,250 -0.06(-2.63%)
Nov 08, 2018 2.129 2.227 2.055 2.178 30,136,190 -0.01(-0.37%)
Nov 07, 2018 2.227 2.243 2.153 2.186 21,421,988 -0.02(-1.11%)
Nov 06, 2018 2.252 2.260 2.194 2.211 11,406,543 -0.03(-1.46%)
Nov 05, 2018 2.252 2.317 2.202 2.243 16,271,381 -0.01(-0.36%)
Nov 02, 2018 2.268 2.292 2.227 2.252 13,971,197 -0.01(-0.36%)
Nov 01, 2018 2.178 2.309 2.178 2.260 27,265,986 +0.14(+6.56%)
Oct 31, 2018 2.145 2.178 2.112 2.121 15,660,694 -0.07(-3.36%)
Oct 30, 2018 2.137 2.202 2.116 2.194 20,629,010 +0.04(+1.90%)
Oct 29, 2018 2.145 2.243 2.104 2.153 15,608,583 -0.01(-0.38%)
Oct 26, 2018 2.153 2.252 2.137 2.161 21,434,114 +0.03(+1.54%)
Oct 25, 2018 2.235 2.276 2.112 2.129 22,807,878 -0.13(-5.80%)
Oct 24, 2018 2.309 2.333 2.235 2.260 16,151,875 -0.05(-2.13%)
Oct 23, 2018 2.366 2.399 2.292 2.309 21,604,668 +0.00(+0.00%)
Oct 22, 2018 2.366 2.374 2.276 2.309 19,869,348 -0.09(-3.75%)
Oct 19, 2018 2.358 2.415 2.342 2.399 22,207,496 +0.07(+2.81%)
Oct 18, 2018 2.333 2.403 2.313 2.333 14,131,732 -0.01(-0.35%)
Oct 17, 2018 2.374 2.423 2.333 2.342 15,002,270 -0.02(-1.04%)
Oct 16, 2018 2.399 2.415 2.329 2.366 13,806,498 -0.01(-0.34%)
Oct 15, 2018 2.407 2.473 2.325 2.374 17,957,970 +0.02(+0.69%)
Oct 12, 2018 2.415 2.415 2.297 2.358 15,078,872 -0.07(-2.70%)
Oct 11, 2018 2.366 2.464 2.346 2.423 25,058,310 +0.11(+4.59%)
Oct 10, 2018 2.235 2.366 2.202 2.317 21,071,298 +0.07(+3.28%)
Oct 09, 2018 2.284 2.301 2.222 2.243 13,809,088 -0.04(-1.79%)
Oct 08, 2018 2.219 2.292 2.198 2.284 10,373,601 +0.02(+1.09%)
Oct 05, 2018 2.276 2.317 2.256 2.260 15,904,164 +0.01(+0.36%)
Oct 04, 2018 2.276 2.317 2.235 2.252 16,746,229 -0.02(-1.08%)
Oct 03, 2018 2.317 2.321 2.239 2.276 10,947,345 -0.02(-1.07%)
Oct 02, 2018 2.292 2.354 2.284 2.301 18,511,160 +0.05(+2.18%)
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.