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 (%)
May 31, 2018 2.983 2.991 2.942 2.942 4,871,946 -0.02(-0.83%)
May 30, 2018 2.934 2.999 2.909 2.966 5,383,178 +0.05(+1.68%)
May 29, 2018 2.909 2.966 2.893 2.917 8,327,473 -0.02(-0.83%)
May 25, 2018 2.942 2.942 2.942 0 -0.03(-1.10%)
May 24, 2018 2.958 2.999 2.942 2.975 5,956,544 +0.03(+1.11%)
May 23, 2018 2.917 2.958 2.909 2.942 5,334,945 +0.01(+0.28%)
May 22, 2018 2.966 2.991 2.909 2.934 7,822,474 -0.02(-0.83%)
May 21, 2018 2.926 2.966 2.909 2.958 7,059,365 +0.02(+0.84%)
May 18, 2018 2.901 2.958 2.877 2.934 9,235,294 +0.02(+0.84%)
May 17, 2018 2.934 2.942 2.860 2.909 10,541,839 +0.00(+0.00%)
May 16, 2018 2.975 2.991 2.909 2.909 9,352,027 -0.07(-2.20%)
May 15, 2018 2.975 2.991 2.942 2.975 14,234,838 -0.07(-2.15%)
May 14, 2018 3.056 3.093 3.024 3.040 8,191,052 -0.02(-0.53%)
May 11, 2018 3.065 3.073 3.036 3.056 8,549,553 +0.00(+0.00%)
May 10, 2018 3.065 3.114 3.041 3.056 13,421,220 +0.06(+1.91%)
May 09, 2018 3.146 3.163 2.885 2.999 31,336,972 -0.37(-10.92%)
May 08, 2018 3.277 3.367 3.212 3.367 12,815,024 +0.07(+2.23%)
May 07, 2018 3.293 3.342 3.269 3.293 8,737,712 +0.00(+0.00%)
May 04, 2018 3.252 3.318 3.228 3.293 10,695,511 +0.02(+0.50%)
May 03, 2018 3.277 3.301 3.244 3.277 8,789,232 +0.06(+1.78%)
May 02, 2018 3.236 3.285 3.212 3.220 10,288,242 +0.00(+0.00%)
May 01, 2018 3.163 3.232 3.130 3.220 10,907,432 +0.05(+1.55%)
Apr 30, 2018 3.203 3.228 3.163 3.171 9,678,316 -0.07(-2.02%)
Apr 27, 2018 3.203 3.244 3.203 3.236 4,230,764 +0.04(+1.28%)
Apr 26, 2018 3.195 3.252 3.187 3.195 9,754,768 +0.01(+0.26%)
Apr 25, 2018 3.163 3.203 3.146 3.187 8,120,686 -0.01(-0.26%)
Apr 24, 2018 3.163 3.212 3.154 3.195 7,038,904 +0.03(+1.03%)
Apr 23, 2018 3.105 3.187 3.097 3.163 8,748,985 +0.00(+0.00%)
Apr 20, 2018 3.130 3.171 3.089 3.163 6,877,371 +0.01(+0.26%)
Apr 19, 2018 3.179 3.212 3.130 3.154 7,858,350 -0.03(-1.03%)
Apr 18, 2018 3.220 3.269 3.175 3.187 13,998,340 +0.02(+0.77%)
Apr 17, 2018 3.122 3.212 3.114 3.163 10,901,049 +0.02(+0.78%)
Apr 16, 2018 3.146 3.171 3.114 3.138 15,416,542 +0.02(+0.52%)
Apr 13, 2018 3.130 3.187 3.105 3.122 9,223,153 +0.02(+0.53%)
Apr 12, 2018 3.048 3.122 3.015 3.105 8,737,269 +0.02(+0.53%)
Apr 11, 2018 3.056 3.130 3.048 3.089 21,091,842 +0.09(+3.00%)
Apr 10, 2018 2.950 3.036 2.917 2.999 13,662,863 +0.04(+1.38%)
Apr 09, 2018 3.105 3.163 2.926 2.958 26,659,694 -0.28(-8.59%)
Apr 06, 2018 3.252 3.302 3.208 3.236 15,080,441 +0.00(+0.00%)
Apr 05, 2018 3.187 3.242 3.175 3.236 13,043,382 +0.02(+0.51%)
Apr 04, 2018 3.261 3.277 3.203 3.220 11,963,889 -0.02(-0.51%)
Apr 03, 2018 3.203 3.285 3.163 3.236 13,182,449 -0.01(-0.25%)
Apr 02, 2018 3.261 3.269 3.212 3.244 11,219,752 +0.02(+0.51%)
Mar 29, 2018 3.228 3.228 3.228 0 +0.06(+1.80%)
Mar 28, 2018 3.195 3.252 3.146 3.171 10,300,797 -0.07(-2.02%)
Mar 27, 2018 3.203 3.261 3.179 3.236 12,745,233 -0.02(-0.75%)
Mar 26, 2018 3.171 3.285 3.163 3.261 19,695,614 +0.12(+3.91%)
Mar 23, 2018 3.024 3.179 3.015 3.138 16,229,965 +0.17(+5.79%)
Mar 22, 2018 3.024 3.052 2.950 2.966 12,514,225 -0.06(-1.89%)
Mar 21, 2018 2.975 3.056 2.958 3.024 19,144,712 +0.08(+2.78%)
Mar 20, 2018 2.991 2.999 2.917 2.942 8,418,336 -0.05(-1.64%)
Mar 19, 2018 2.975 3.007 2.942 2.991 10,582,145 +0.03(+1.10%)
Mar 16, 2018 2.975 3.015 2.926 2.958 20,955,714 -0.02(-0.82%)
Mar 15, 2018 2.983 2.991 2.934 2.983 8,592,314 +0.00(+0.00%)
Mar 14, 2018 2.950 3.024 2.942 2.983 10,762,731 +0.05(+1.67%)
Mar 13, 2018 2.975 2.991 2.917 2.934 8,853,710 +0.00(+0.00%)
Mar 12, 2018 2.885 2.942 2.868 2.934 11,228,159 +0.02(+0.56%)
Mar 09, 2018 2.950 2.966 2.893 2.917 10,960,028 -0.04(-1.38%)
Mar 08, 2018 2.966 2.991 2.909 2.958 8,210,188 -0.01(-0.28%)
Mar 07, 2018 2.942 2.966 10,405,585 -0.07(-2.42%)
Mar 06, 2018 3.024 3.056 2.991 3.040 13,074,213 +0.08(+2.76%)
Mar 05, 2018 2.975 2.983 2.926 2.958 7,804,942 -0.02(-0.55%)
Mar 02, 2018 3.032 3.056 2.950 2.975 10,093,595 -0.02(-0.55%)
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.