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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2018 2.156 2.189 2.123 2.132 15,579,760 -0.07(-3.36%)
Oct 30, 2018 2.148 2.214 2.127 2.206 20,522,400 +0.04(+1.90%)
Oct 29, 2018 2.156 2.255 2.115 2.164 15,527,919 -0.01(-0.38%)
Oct 26, 2018 2.164 2.263 2.148 2.173 21,323,344 +0.03(+1.54%)
Oct 25, 2018 2.247 2.288 2.123 2.140 22,690,008 -0.13(-5.80%)
Oct 24, 2018 2.321 2.346 2.247 2.271 16,068,402 -0.05(-2.13%)
Oct 23, 2018 2.378 2.411 2.304 2.321 21,493,016 +0.00(+0.00%)
Oct 22, 2018 2.378 2.387 2.288 2.321 19,766,664 -0.09(-3.75%)
Oct 19, 2018 2.370 2.428 2.354 2.411 22,092,728 +0.07(+2.81%)
Oct 18, 2018 2.346 2.415 2.325 2.346 14,058,699 -0.01(-0.35%)
Oct 17, 2018 2.387 2.436 2.345 2.354 14,924,739 -0.02(-1.04%)
Oct 16, 2018 2.411 2.428 2.341 2.378 13,735,147 -0.01(-0.34%)
Oct 15, 2018 2.420 2.485 2.337 2.387 17,865,164 +0.02(+0.69%)
Oct 12, 2018 2.428 2.428 2.308 2.370 15,000,945 -0.07(-2.70%)
Oct 11, 2018 2.378 2.477 2.358 2.436 24,928,810 +0.11(+4.59%)
Oct 10, 2018 2.247 2.378 2.214 2.329 20,962,402 +0.07(+3.28%)
Oct 09, 2018 2.296 2.313 2.234 2.255 13,737,723 -0.04(-1.79%)
Oct 08, 2018 2.230 2.304 2.210 2.296 10,319,990 +0.02(+1.09%)
Oct 05, 2018 2.288 2.329 2.267 2.271 15,821,972 +0.01(+0.36%)
Oct 04, 2018 2.288 2.329 2.247 2.263 16,659,685 -0.02(-1.08%)
Oct 03, 2018 2.329 2.333 2.251 2.288 10,890,769 -0.02(-1.07%)
Oct 02, 2018 2.304 2.366 2.296 2.313 18,415,494 +0.05(+2.18%)
Oct 01, 2018 2.222 2.296 2.197 2.263 15,897,479 +0.04(+1.85%)
Sep 28, 2018 2.271 2.304 2.214 2.222 18,530,858 -0.02(-1.10%)
Sep 27, 2018 2.288 2.313 2.239 2.247 22,348,954 -0.08(-3.53%)
Sep 26, 2018 2.444 2.444 2.284 2.329 20,675,962 -0.12(-4.71%)
Sep 25, 2018 2.436 2.494 2.428 2.444 8,931,738 +0.02(+1.02%)
Sep 24, 2018 2.461 2.494 2.411 2.420 11,952,178 -0.01(-0.34%)
Sep 21, 2018 2.428 2.494 2.387 2.428 28,403,096 -0.05(-1.99%)
Sep 20, 2018 2.527 2.543 2.420 2.477 9,849,939 -0.02(-0.66%)
Sep 19, 2018 2.477 2.543 2.461 2.494 12,125,326 +0.02(+0.66%)
Sep 18, 2018 2.502 2.527 2.453 2.477 8,775,846 +0.00(+0.00%)
Sep 17, 2018 2.403 2.510 2.387 2.477 16,996,476 +0.10(+4.15%)
Sep 14, 2018 2.387 2.444 2.354 2.378 17,816,882 +0.01(+0.35%)
Sep 13, 2018 2.362 2.395 2.288 2.370 13,901,482 +0.05(+2.13%)
Sep 12, 2018 2.230 2.370 2.218 2.321 12,787,191 +0.07(+3.30%)
Sep 11, 2018 2.239 2.263 2.197 2.247 8,655,557 -0.01(-0.36%)
Sep 10, 2018 2.321 2.354 2.239 2.255 9,052,947 -0.07(-3.18%)
Sep 07, 2018 2.296 2.354 2.263 2.329 7,648,287 +0.02(+1.07%)
Sep 06, 2018 2.337 2.395 2.292 2.304 7,385,762 +0.00(+0.00%)
Sep 05, 2018 2.346 2.354 2.288 2.304 6,174,329 -0.02(-1.06%)
Sep 04, 2018 2.444 2.461 2.313 2.329 11,722,548 -0.14(-5.67%)
Aug 31, 2018 2.469 2.469 2.469 0 +0.01(+0.33%)
Aug 30, 2018 2.469 2.485 2.444 2.461 6,265,564 -0.03(-1.32%)
Aug 29, 2018 2.444 2.510 2.444 2.494 6,801,558 +0.05(+2.02%)
Aug 28, 2018 2.518 2.535 2.432 2.444 8,483,075 -0.04(-1.66%)
Aug 27, 2018 2.469 2.535 2.469 2.485 7,313,211 +0.02(+1.00%)
Aug 24, 2018 2.403 2.510 2.395 2.461 10,897,639 +0.08(+3.46%)
Aug 23, 2018 2.411 2.411 2.345 2.378 9,427,320 -0.02(-0.69%)
Aug 22, 2018 2.378 2.420 2.362 2.395 7,910,972 +0.03(+1.39%)
Aug 21, 2018 2.362 2.387 2.321 2.362 8,943,419 +0.00(+0.00%)
Aug 20, 2018 2.362 2.407 2.321 2.362 15,772,912 -0.02(-0.69%)
Aug 17, 2018 2.329 2.453 2.325 2.378 17,573,016 +0.07(+2.85%)
Aug 16, 2018 2.370 2.411 2.298 2.313 13,160,718 -0.04(-1.75%)
Aug 15, 2018 2.494 2.502 2.288 2.354 20,387,530 -0.18(-7.14%)
Aug 14, 2018 2.568 2.584 2.518 2.535 6,421,631 -0.02(-0.96%)
Aug 13, 2018 2.576 2.592 2.518 2.560 13,239,139 -0.03(-1.27%)
Aug 10, 2018 2.675 2.675 2.584 2.592 11,012,221 -0.07(-2.78%)
Aug 09, 2018 2.716 2.749 2.642 2.667 9,362,625 -0.05(-1.82%)
Aug 08, 2018 2.749 2.757 2.691 2.716 7,982,317 -0.02(-0.60%)
Aug 07, 2018 2.839 2.839 2.732 2.732 7,985,845 -0.07(-2.64%)
Aug 06, 2018 2.806 2.848 2.806 2.806 3,650,811 -0.02(-0.58%)
Aug 03, 2018 2.839 2.897 2.815 2.823 7,052,900 +0.01(+0.29%)
Aug 02, 2018 2.905 2.922 2.798 2.815 10,865,810 -0.12(-4.20%)
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.