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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Feb 01, 2018 3.537 3.594 3.500 3.553 8,520,146 +0.01(+0.23%)
Jan 31, 2018 3.529 3.578 3.463 3.545 9,487,441 +0.06(+1.64%)
Jan 30, 2018 3.562 3.586 3.467 3.488 9,839,879 -0.05(-1.39%)
Jan 29, 2018 3.643 3.697 3.529 3.537 11,094,222 -0.15(-4.00%)
Jan 26, 2018 3.668 3.725 3.652 3.684 7,616,823 +0.03(+0.90%)
Jan 25, 2018 3.807 3.807 3.619 3.652 16,568,781 -0.12(-3.25%)
Jan 24, 2018 3.840 3.914 3.701 3.774 25,263,896 +0.06(+1.54%)
Jan 23, 2018 3.496 3.725 3.471 3.717 15,731,776 +0.18(+5.09%)
Jan 22, 2018 3.480 3.545 3.455 3.537 10,038,483 +0.10(+2.86%)
Jan 19, 2018 3.480 3.504 3.431 3.439 7,184,957 -0.04(-1.18%)
Jan 18, 2018 3.562 3.578 3.463 3.480 9,578,654 -0.10(-2.75%)
Jan 17, 2018 3.627 3.672 3.553 3.578 33,840,500 -0.07(-2.02%)
Jan 16, 2018 3.684 3.725 3.578 3.652 26,115,646 +0.10(+2.77%)
Jan 12, 2018 3.553 3.553 3.553 0 +0.15(+4.33%)
Jan 11, 2018 3.390 3.439 3.324 3.406 14,372,689 +0.02(+0.73%)
Jan 10, 2018 3.455 3.455 3.369 3.381 11,023,343 -0.02(-0.48%)
Jan 09, 2018 3.529 3.529 3.390 3.398 15,844,983 -0.16(-4.38%)
Jan 08, 2018 3.619 3.643 3.537 3.553 10,309,490 -0.09(-2.47%)
Jan 05, 2018 3.652 3.693 3.611 3.643 7,378,543 -0.05(-1.33%)
Jan 04, 2018 3.668 3.701 3.631 3.693 10,724,026 +0.04(+1.12%)
Jan 03, 2018 3.652 3.676 3.574 3.652 15,533,571 -0.02(-0.45%)
Jan 02, 2018 3.562 3.668 3.562 3.668 10,904,434 +0.13(+3.70%)
Dec 29, 2017 3.537 3.537 3.537 0 +0.02(+0.46%)
Dec 28, 2017 3.545 3.553 3.488 3.521 5,164,417 +0.01(+0.23%)
Dec 27, 2017 3.504 3.545 3.488 3.512 10,604,318 -0.02(-0.69%)
Dec 26, 2017 3.512 3.578 3.480 3.537 6,791,146 +0.06(+1.65%)
Dec 22, 2017 3.488 3.512 3.463 3.480 8,687,454 +0.01(+0.24%)
Dec 21, 2017 3.447 3.488 3.431 3.471 6,010,265 +0.01(+0.24%)
Dec 20, 2017 3.357 3.471 3.349 3.463 8,048,189 +0.10(+2.92%)
Dec 19, 2017 3.357 3.381 3.324 3.365 10,845,823 +0.00(+0.00%)
Dec 18, 2017 3.332 3.398 3.308 3.365 11,085,739 +0.06(+1.73%)
Dec 15, 2017 3.349 3.349 3.267 3.308 20,496,768 -0.02(-0.49%)
Dec 14, 2017 3.324 3.349 3.267 3.324 9,416,842 +0.01(+0.25%)
Dec 13, 2017 3.169 3.349 3.144 3.316 15,204,687 +0.20(+6.58%)
Dec 12, 2017 3.095 3.128 3.095 3.111 8,763,283 -0.02(-0.52%)
Dec 11, 2017 3.169 3.218 3.111 3.128 10,128,583 -0.05(-1.55%)
Dec 08, 2017 3.193 3.226 3.160 3.177 7,401,311 +0.00(+0.00%)
Dec 07, 2017 3.144 3.218 3.136 3.177 13,206,074 -0.02(-0.51%)
Dec 06, 2017 3.209 3.234 3.177 3.193 7,247,298 -0.02(-0.76%)
Dec 05, 2017 3.283 3.283 3.218 3.218 7,221,745 -0.08(-2.48%)
Dec 04, 2017 3.332 3.332 3.259 3.300 8,394,869 -0.05(-1.47%)
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.