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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 2.988 2.997 2.947 2.947 4,862,809 -0.02(-0.83%)
May 30, 2018 2.939 3.005 2.915 2.972 5,373,082 +0.05(+1.68%)
May 29, 2018 2.915 2.972 2.898 2.923 8,311,855 -0.02(-0.83%)
May 25, 2018 2.947 2.947 2.947 0 -0.03(-1.10%)
May 24, 2018 2.964 3.005 2.947 2.980 5,945,373 +0.03(+1.11%)
May 23, 2018 2.923 2.964 2.915 2.947 5,324,939 +0.01(+0.28%)
May 22, 2018 2.972 2.997 2.915 2.939 7,807,803 -0.02(-0.83%)
May 21, 2018 2.931 2.972 2.915 2.964 7,046,126 +0.02(+0.84%)
May 18, 2018 2.907 2.964 2.882 2.939 9,217,973 +0.02(+0.84%)
May 17, 2018 2.939 2.947 2.866 2.915 10,522,068 +0.00(+0.00%)
May 16, 2018 2.980 2.997 2.915 2.915 9,334,488 -0.07(-2.20%)
May 15, 2018 2.980 2.997 2.947 2.980 14,208,140 -0.07(-2.15%)
May 14, 2018 3.062 3.099 3.030 3.046 8,175,690 -0.02(-0.53%)
May 11, 2018 3.070 3.078 3.042 3.062 8,533,518 +0.00(+0.00%)
May 10, 2018 3.070 3.119 3.047 3.062 13,396,049 +0.06(+1.91%)
May 09, 2018 3.152 3.169 2.890 3.005 31,278,200 -0.37(-10.92%)
May 08, 2018 3.283 3.373 3.218 3.373 12,790,990 +0.07(+2.23%)
May 07, 2018 3.300 3.349 3.275 3.300 8,721,325 +0.00(+0.00%)
May 04, 2018 3.259 3.324 3.234 3.300 10,675,452 +0.02(+0.50%)
May 03, 2018 3.283 3.308 3.250 3.283 8,772,748 +0.06(+1.78%)
May 02, 2018 3.242 3.291 3.218 3.226 10,268,946 +0.00(+0.00%)
May 01, 2018 3.169 3.238 3.136 3.226 10,886,975 +0.05(+1.55%)
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%)
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.