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 (%)
Dec 31, 2018 2.620 2.662 2.563 2.662 11,855,115 +0.05(+1.89%)
Dec 28, 2018 2.645 2.703 2.588 2.612 17,301,938 -0.05(-1.85%)
Dec 27, 2018 2.637 2.711 2.604 2.662 26,274,512 +0.08(+3.18%)
Dec 26, 2018 2.760 2.768 2.522 2.579 19,648,298 -0.13(-4.85%)
Dec 24, 2018 2.612 2.744 2.571 2.711 17,927,904 +0.15(+5.77%)
Dec 21, 2018 2.563 2.637 2.456 2.563 167,717,680 -0.02(-0.64%)
Dec 20, 2018 2.473 2.596 2.399 2.579 45,064,008 +0.22(+9.41%)
Dec 19, 2018 2.456 2.637 2.341 2.358 46,221,232 -0.17(-6.82%)
Dec 18, 2018 2.464 2.563 2.440 2.530 37,354,240 +0.06(+2.33%)
Dec 17, 2018 2.382 2.481 2.358 2.473 31,328,752 +0.11(+4.51%)
Dec 14, 2018 2.333 2.382 2.275 2.366 19,187,260 -0.02(-0.69%)
Dec 13, 2018 2.366 2.390 2.341 2.382 9,532,308 +0.01(+0.35%)
Dec 12, 2018 2.333 2.399 2.325 2.374 12,004,544 +0.04(+1.76%)
Dec 11, 2018 2.366 2.390 2.308 2.333 11,112,147 -0.02(-0.70%)
Dec 10, 2018 2.341 2.415 2.300 2.349 18,440,928 +0.01(+0.35%)
Dec 07, 2018 2.358 2.407 2.325 2.341 28,546,184 +0.02(+1.06%)
Dec 06, 2018 2.284 2.337 2.267 2.316 25,280,626 +0.02(+0.71%)
Dec 04, 2018 2.341 2.432 2.267 2.300 35,096,176 -0.02(-1.06%)
Dec 03, 2018 2.292 2.358 2.251 2.325 13,352,150 +0.10(+4.43%)
Nov 30, 2018 2.226 2.292 2.185 2.226 17,356,354 -0.02(-0.73%)
Nov 29, 2018 2.259 2.333 2.234 2.243 15,060,098 +0.02(+0.74%)
Nov 28, 2018 2.119 2.284 2.095 2.226 15,570,410 +0.11(+5.04%)
Nov 27, 2018 2.169 2.185 2.054 2.119 12,266,672 -0.06(-2.64%)
Nov 26, 2018 2.210 2.259 2.160 2.177 10,195,949 -0.05(-2.21%)
Nov 23, 2018 2.177 2.243 2.148 2.226 8,085,689 +0.02(+0.74%)
Nov 21, 2018 2.210 2.210 2.210 0 +0.07(+3.06%)
Nov 20, 2018 2.128 2.160 2.045 2.144 13,922,058 +0.02(+1.16%)
Nov 19, 2018 2.128 2.193 2.103 2.119 12,218,077 +0.02(+0.78%)
Nov 16, 2018 2.062 2.128 2.050 2.103 17,634,520 +0.07(+3.64%)
Nov 15, 2018 2.029 2.054 1.971 2.029 13,570,344 +0.01(+0.41%)
Nov 14, 2018 2.004 2.054 1.955 2.021 28,882,512 +0.02(+1.23%)
Nov 13, 2018 2.070 2.103 1.988 1.996 20,945,744 -0.07(-3.57%)
Nov 12, 2018 2.111 2.136 2.070 2.070 14,227,642 -0.06(-2.70%)
Nov 09, 2018 2.152 2.160 2.086 2.128 18,204,000 -0.06(-2.63%)
Nov 08, 2018 2.136 2.234 2.062 2.185 30,036,780 -0.01(-0.37%)
Nov 07, 2018 2.234 2.251 2.160 2.193 21,351,322 -0.02(-1.11%)
Nov 06, 2018 2.259 2.267 2.201 2.218 11,368,916 -0.03(-1.46%)
Nov 05, 2018 2.259 2.325 2.210 2.251 16,217,706 -0.01(-0.36%)
Nov 02, 2018 2.275 2.300 2.234 2.259 13,925,110 -0.01(-0.36%)
Nov 01, 2018 2.185 2.316 2.185 2.267 27,176,042 +0.14(+6.56%)
Oct 31, 2018 2.152 2.185 2.119 2.128 15,609,034 -0.07(-3.36%)
Oct 30, 2018 2.144 2.210 2.123 2.201 20,560,960 +0.04(+1.90%)
Oct 29, 2018 2.152 2.251 2.111 2.160 15,557,095 -0.01(-0.38%)
Oct 26, 2018 2.160 2.259 2.144 2.169 21,363,408 +0.03(+1.54%)
Oct 25, 2018 2.243 2.284 2.119 2.136 22,732,642 -0.13(-5.80%)
Oct 24, 2018 2.316 2.341 2.243 2.267 16,098,594 -0.05(-2.13%)
Oct 23, 2018 2.374 2.407 2.300 2.316 21,533,400 +0.00(+0.00%)
Oct 22, 2018 2.374 2.382 2.284 2.316 19,803,804 -0.09(-3.75%)
Oct 19, 2018 2.366 2.423 2.349 2.407 22,134,240 +0.07(+2.81%)
Oct 18, 2018 2.341 2.411 2.321 2.341 14,085,115 -0.01(-0.35%)
Oct 17, 2018 2.382 2.432 2.340 2.349 14,952,782 -0.02(-1.04%)
Oct 16, 2018 2.407 2.423 2.337 2.374 13,760,954 -0.01(-0.35%)
Oct 15, 2018 2.415 2.481 2.333 2.382 17,898,732 +0.02(+0.69%)
Oct 12, 2018 2.423 2.423 2.304 2.366 15,029,131 -0.07(-2.70%)
Oct 11, 2018 2.374 2.473 2.353 2.432 24,975,650 +0.11(+4.59%)
Oct 10, 2018 2.243 2.374 2.210 2.325 21,001,790 +0.07(+3.28%)
Oct 09, 2018 2.292 2.308 2.230 2.251 13,763,535 -0.04(-1.79%)
Oct 08, 2018 2.226 2.300 2.206 2.292 10,339,381 +0.02(+1.09%)
Oct 05, 2018 2.284 2.325 2.263 2.267 15,851,700 +0.01(+0.36%)
Oct 04, 2018 2.284 2.325 2.243 2.259 16,690,988 -0.02(-1.08%)
Oct 03, 2018 2.325 2.329 2.247 2.284 10,911,232 -0.02(-1.07%)
Oct 02, 2018 2.300 2.362 2.292 2.308 18,450,096 +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.