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

Kinross Gold Corporation (NY: KGC )

7.530 +0.130 (+1.76%)
Official Closing Price Updated: 6:30 PM EDT, Jun 10, 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 (%)
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%)
Mar 01, 2018 2.898 3.033 2.866 2.997 13,204,103 +0.07(+2.23%)
Feb 28, 2018 2.923 2.956 2.907 2.931 11,516,892 +0.01(+0.28%)
Feb 27, 2018 2.931 2.956 2.849 2.923 10,848,682 -0.03(-1.11%)
Feb 26, 2018 2.956 3.021 2.939 2.956 9,811,371 +0.02(+0.56%)
Feb 23, 2018 2.964 2.988 2.931 2.939 9,501,473 -0.03(-1.10%)
Feb 22, 2018 2.964 2.972 10,322,106 -0.07(-2.16%)
Feb 21, 2018 3.128 3.144 3.029 3.038 18,016,812 -0.07(-2.11%)
Feb 20, 2018 3.185 3.226 3.095 3.103 16,899,386 -0.12(-3.81%)
Feb 16, 2018 3.226 3.226 3.226 0 -0.03(-1.01%)
Feb 15, 2018 3.439 3.463 3.152 3.259 28,637,018 -0.24(-6.79%)
Feb 14, 2018 3.218 3.521 3.209 3.496 26,191,056 +0.28(+8.65%)
Feb 13, 2018 3.275 3.308 3.193 3.218 7,830,965 -0.06(-1.75%)
Feb 12, 2018 3.177 3.291 3.169 3.275 11,485,682 +0.10(+3.09%)
Feb 09, 2018 3.234 3.242 3.087 3.177 16,144,066 -0.06(-1.77%)
Feb 08, 2018 3.234 3.308 3.201 3.234 11,803,373 +0.00(+0.00%)
Feb 07, 2018 3.234 3.313 3.177 3.234 15,287,273 -0.03(-1.00%)
Feb 06, 2018 3.291 3.381 3.234 3.267 14,723,949 -0.11(-3.27%)
Feb 05, 2018 3.340 3.390 3.291 3.377 10,066,501 +0.02(+0.61%)
Feb 02, 2018 3.455 3.496 3.340 3.357 12,552,055 -0.20(-5.53%)
Feb 01, 2018 3.537 3.594 3.500 3.553 8,520,146 +0.01(+0.23%)
Jan 31, 2018 3.529 3.578 3.463 3.545 9,487,441 +0.06(+1.64%)
Jan 30, 2018 3.562 3.586 3.467 3.488 9,839,879 -0.05(-1.39%)
Jan 29, 2018 3.643 3.697 3.529 3.537 11,094,222 -0.15(-4.00%)
Jan 26, 2018 3.668 3.725 3.652 3.684 7,616,823 +0.03(+0.90%)
Jan 25, 2018 3.807 3.807 3.619 3.652 16,568,781 -0.12(-3.25%)
Jan 24, 2018 3.840 3.914 3.701 3.774 25,263,896 +0.06(+1.54%)
Jan 23, 2018 3.496 3.725 3.471 3.717 15,731,776 +0.18(+5.09%)
Jan 22, 2018 3.480 3.545 3.455 3.537 10,038,483 +0.10(+2.86%)
Jan 19, 2018 3.480 3.504 3.431 3.439 7,184,957 -0.04(-1.18%)
Jan 18, 2018 3.562 3.578 3.463 3.480 9,578,654 -0.10(-2.75%)
Jan 17, 2018 3.627 3.672 3.553 3.578 33,840,500 -0.07(-2.02%)
Jan 16, 2018 3.684 3.725 3.578 3.652 26,115,646 +0.10(+2.77%)
Jan 12, 2018 3.553 3.553 3.553 0 +0.15(+4.33%)
Jan 11, 2018 3.390 3.439 3.324 3.406 14,372,689 +0.02(+0.73%)
Jan 10, 2018 3.455 3.455 3.369 3.381 11,023,343 -0.02(-0.48%)
Jan 09, 2018 3.529 3.529 3.390 3.398 15,844,983 -0.16(-4.38%)
Jan 08, 2018 3.619 3.643 3.537 3.553 10,309,490 -0.09(-2.47%)
Jan 05, 2018 3.652 3.693 3.611 3.643 7,378,543 -0.05(-1.33%)
Jan 04, 2018 3.668 3.701 3.631 3.693 10,724,026 +0.04(+1.12%)
Jan 03, 2018 3.652 3.676 3.574 3.652 15,533,571 -0.02(-0.45%)
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.