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 (%)
Jun 28, 2019 3.154 3.212 3.122 3.171 11,145,170 +0.02(+0.52%)
Jun 27, 2019 3.105 3.175 3.067 3.154 11,930,441 +0.02(+0.52%)
Jun 26, 2019 3.105 3.228 3.081 3.138 16,546,187 -0.05(-1.54%)
Jun 25, 2019 3.252 3.277 3.114 3.187 26,651,586 -0.04(-1.27%)
Jun 24, 2019 3.154 3.236 3.130 3.228 22,369,336 +0.13(+4.22%)
Jun 21, 2019 3.105 3.142 3.015 3.097 45,227,152 -0.02(-0.79%)
Jun 20, 2019 3.097 3.212 3.073 3.122 23,043,812 +0.14(+4.66%)
Jun 19, 2019 2.909 2.991 2.872 2.983 18,433,828 +0.04(+1.39%)
Jun 18, 2019 2.917 2.983 2.868 2.942 16,412,304 +0.08(+2.86%)
Jun 17, 2019 2.877 2.905 2.787 2.860 14,551,564 -0.03(-1.13%)
Jun 14, 2019 2.950 3.024 2.852 2.893 14,630,949 -0.02(-0.84%)
Jun 13, 2019 2.852 2.942 2.844 2.917 9,200,139 +0.07(+2.29%)
Jun 12, 2019 2.844 2.893 2.828 2.852 9,170,544 +0.04(+1.45%)
Jun 11, 2019 2.803 2.828 2.762 2.811 8,939,897 +0.01(+0.29%)
Jun 10, 2019 2.787 2.819 2.746 2.803 10,743,587 -0.02(-0.87%)
Jun 07, 2019 2.901 2.909 2.828 2.828 10,895,661 -0.04(-1.42%)
Jun 06, 2019 2.868 2.917 2.844 2.868 8,938,781 +0.01(+0.29%)
Jun 05, 2019 2.934 3.032 2.844 2.860 14,462,081 -0.04(-1.41%)
Jun 04, 2019 2.852 2.909 2.844 2.901 16,999,694 -0.01(-0.28%)
Jun 03, 2019 2.721 2.917 2.713 2.909 17,276,224 +0.24(+8.87%)
May 31, 2019 2.631 2.705 2.631 2.672 9,074,823 +0.07(+2.51%)
May 30, 2019 2.566 2.623 2.533 2.607 7,726,514 +0.00(+0.00%)
May 29, 2019 2.640 2.648 2.591 2.607 6,769,529 -0.02(-0.62%)
May 28, 2019 2.558 2.623 2.542 2.623 8,410,462 +0.06(+2.23%)
May 24, 2019 2.558 2.599 2.542 2.566 6,065,912 +0.02(+0.64%)
May 23, 2019 2.558 2.623 2.550 2.550 6,837,076 +0.02(+0.64%)
May 22, 2019 2.566 2.566 2.525 2.533 4,393,722 -0.03(-1.27%)
May 21, 2019 2.574 2.574 2.533 2.566 6,844,810 -0.02(-0.63%)
May 20, 2019 2.566 2.623 2.550 2.582 6,187,413 +0.00(+0.00%)
May 17, 2019 2.533 2.591 2.501 2.582 8,690,097 +0.02(+0.96%)
May 16, 2019 2.574 2.582 2.521 2.558 11,487,380 -0.03(-1.26%)
May 15, 2019 2.558 2.607 2.556 2.591 7,640,648 +0.03(+1.28%)
May 14, 2019 2.566 2.591 2.509 2.558 6,160,020 -0.02(-0.95%)
May 13, 2019 2.525 2.599 2.501 2.582 11,311,616 +0.09(+3.61%)
May 10, 2019 2.525 2.529 2.484 2.492 8,791,541 -0.02(-0.97%)
May 09, 2019 2.533 2.582 2.517 2.517 9,839,123 -0.02(-0.96%)
May 08, 2019 2.582 2.697 2.501 2.542 24,192,394 +0.04(+1.63%)
May 07, 2019 2.501 2.533 2.468 2.501 15,635,970 -0.01(-0.33%)
May 06, 2019 2.492 2.547 2.484 2.509 6,312,010 +0.00(+0.00%)
May 03, 2019 2.517 2.558 2.492 2.509 9,178,958 +0.02(+0.66%)
May 02, 2019 2.509 2.524 2.452 2.492 10,483,572 -0.01(-0.33%)
May 01, 2019 2.599 2.599 2.484 2.501 17,137,608 -0.10(-3.77%)
Apr 30, 2019 2.623 2.664 2.599 2.599 15,936,822 -0.02(-0.62%)
Apr 29, 2019 2.656 2.672 2.607 2.615 8,472,391 -0.07(-2.74%)
Apr 26, 2019 2.623 2.705 2.623 2.689 11,772,551 +0.08(+3.13%)
Apr 25, 2019 2.656 2.672 2.574 2.607 12,699,239 -0.04(-1.54%)
Apr 24, 2019 2.599 2.672 2.574 2.648 12,101,997 +0.07(+2.86%)
Apr 23, 2019 2.533 2.640 2.533 2.574 10,604,757 -0.02(-0.63%)
Apr 22, 2019 2.640 2.656 2.574 2.591 8,660,843 -0.05(-1.86%)
Apr 18, 2019 2.729 2.746 2.623 2.640 12,376,194 -0.11(-3.87%)
Apr 17, 2019 2.828 2.844 2.721 2.746 11,105,673 -0.08(-2.89%)
Apr 16, 2019 2.787 2.844 2.779 2.828 8,232,270 -0.03(-1.14%)
Apr 15, 2019 2.803 2.877 2.791 2.860 8,024,587 +0.02(+0.86%)
Apr 12, 2019 2.860 2.877 2.819 2.836 9,719,214 +0.00(+0.00%)
Apr 11, 2019 2.819 2.908 2.811 2.836 10,499,597 -0.04(-1.42%)
Apr 10, 2019 2.917 2.958 2.877 2.877 7,171,872 -0.07(-2.22%)
Apr 09, 2019 2.926 2.942 2.893 2.942 6,826,199 +0.04(+1.41%)
Apr 08, 2019 2.901 2.926 2.868 2.901 10,031,638 +0.04(+1.43%)
Apr 05, 2019 2.844 2.877 2.803 2.860 10,361,402 +0.02(+0.86%)
Apr 04, 2019 2.721 2.852 2.697 2.836 9,197,968 +0.07(+2.36%)
Apr 03, 2019 2.746 2.807 2.721 2.770 13,860,723 +0.02(+0.89%)
Apr 02, 2019 2.738 2.779 2.721 2.746 9,342,555 +0.02(+0.60%)
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.