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: 4:00 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 (%)
Oct 31, 2018 2.141 2.174 2.108 2.117 15,690,120 -0.07(-3.36%)
Oct 30, 2018 2.133 2.198 2.112 2.190 20,667,772 +0.04(+1.90%)
Oct 29, 2018 2.141 2.239 2.100 2.149 15,637,912 -0.01(-0.38%)
Oct 26, 2018 2.149 2.247 2.133 2.157 21,474,388 +0.03(+1.54%)
Oct 25, 2018 2.231 2.272 2.108 2.125 22,850,734 -0.13(-5.80%)
Oct 24, 2018 2.305 2.329 2.231 2.255 16,182,224 -0.05(-2.13%)
Oct 23, 2018 2.362 2.394 2.288 2.305 21,645,264 +0.00(+0.00%)
Oct 22, 2018 2.362 2.370 2.272 2.305 19,906,682 -0.09(-3.75%)
Oct 19, 2018 2.354 2.411 2.337 2.394 22,249,224 +0.07(+2.81%)
Oct 18, 2018 2.329 2.398 2.309 2.329 14,158,285 -0.01(-0.35%)
Oct 17, 2018 2.370 2.419 2.328 2.337 15,030,459 -0.02(-1.04%)
Oct 16, 2018 2.394 2.411 2.325 2.362 13,832,441 -0.01(-0.34%)
Oct 15, 2018 2.403 2.468 2.321 2.370 17,991,712 +0.02(+0.69%)
Oct 12, 2018 2.411 2.411 2.292 2.354 15,107,205 -0.07(-2.70%)
Oct 11, 2018 2.362 2.460 2.341 2.419 25,105,394 +0.11(+4.59%)
Oct 10, 2018 2.231 2.362 2.198 2.313 21,110,892 +0.07(+3.28%)
Oct 09, 2018 2.280 2.296 2.218 2.239 13,835,035 -0.04(-1.79%)
Oct 08, 2018 2.215 2.288 2.194 2.280 10,393,093 +0.02(+1.09%)
Oct 05, 2018 2.272 2.313 2.251 2.255 15,934,048 +0.01(+0.36%)
Oct 04, 2018 2.272 2.313 2.231 2.247 16,777,696 -0.02(-1.08%)
Oct 03, 2018 2.313 2.317 2.235 2.272 10,967,915 -0.02(-1.07%)
Oct 02, 2018 2.288 2.349 2.280 2.296 18,545,942 +0.05(+2.18%)
Oct 01, 2018 2.206 2.280 2.182 2.247 16,010,090 +0.04(+1.85%)
Sep 28, 2018 2.255 2.288 2.198 2.206 18,662,124 -0.02(-1.10%)
Sep 27, 2018 2.272 2.296 2.223 2.231 22,507,264 -0.08(-3.53%)
Sep 26, 2018 2.427 2.427 2.268 2.313 20,822,422 -0.11(-4.71%)
Sep 25, 2018 2.419 2.476 2.411 2.427 8,995,007 +0.02(+1.02%)
Sep 24, 2018 2.443 2.476 2.394 2.403 12,036,842 -0.01(-0.34%)
Sep 21, 2018 2.411 2.476 2.370 2.411 28,604,292 -0.05(-1.99%)
Sep 20, 2018 2.509 2.525 2.403 2.460 9,919,711 -0.02(-0.66%)
Sep 19, 2018 2.460 2.525 2.443 2.476 12,211,217 +0.02(+0.66%)
Sep 18, 2018 2.484 2.509 2.435 2.460 8,838,010 +0.00(+0.00%)
Sep 17, 2018 2.386 2.492 2.370 2.460 17,116,872 +0.10(+4.15%)
Sep 14, 2018 2.370 2.427 2.337 2.362 17,943,088 +0.01(+0.35%)
Sep 13, 2018 2.345 2.378 2.272 2.354 13,999,954 +0.05(+2.13%)
Sep 12, 2018 2.215 2.354 2.202 2.305 12,877,770 +0.07(+3.30%)
Sep 11, 2018 2.223 2.247 2.182 2.231 8,716,869 -0.01(-0.36%)
Sep 10, 2018 2.305 2.337 2.223 2.239 9,117,074 -0.07(-3.18%)
Sep 07, 2018 2.280 2.337 2.247 2.313 7,702,464 +0.02(+1.07%)
Sep 06, 2018 2.321 2.378 2.276 2.288 7,438,080 +0.00(+0.00%)
Sep 05, 2018 2.329 2.337 2.272 2.288 6,218,066 -0.02(-1.06%)
Sep 04, 2018 2.427 2.443 2.296 2.313 11,805,586 -0.14(-5.67%)
Aug 31, 2018 2.452 2.452 2.452 0 +0.01(+0.33%)
Aug 30, 2018 2.452 2.468 2.427 2.443 6,309,947 -0.03(-1.32%)
Aug 29, 2018 2.427 2.492 2.427 2.476 6,849,738 +0.05(+2.02%)
Aug 28, 2018 2.501 2.517 2.415 2.427 8,543,165 -0.04(-1.66%)
Aug 27, 2018 2.452 2.517 2.452 2.468 7,365,015 +0.02(+1.00%)
Aug 24, 2018 2.386 2.492 2.378 2.443 10,974,833 +0.08(+3.46%)
Aug 23, 2018 2.394 2.394 2.329 2.362 9,494,099 -0.02(-0.69%)
Aug 22, 2018 2.362 2.403 2.345 2.378 7,967,010 +0.03(+1.39%)
Aug 21, 2018 2.345 2.370 2.305 2.345 9,006,770 +0.00(+0.00%)
Aug 20, 2018 2.345 2.390 2.305 2.345 15,884,641 -0.02(-0.69%)
Aug 17, 2018 2.313 2.435 2.309 2.362 17,697,496 +0.07(+2.85%)
Aug 16, 2018 2.354 2.394 2.282 2.296 13,253,943 -0.04(-1.75%)
Aug 15, 2018 2.476 2.484 2.272 2.337 20,531,946 -0.18(-7.14%)
Aug 14, 2018 2.550 2.566 2.501 2.517 6,467,119 -0.02(-0.96%)
Aug 13, 2018 2.558 2.574 2.501 2.542 13,332,919 -0.03(-1.27%)
Aug 10, 2018 2.656 2.656 2.566 2.574 11,090,227 -0.07(-2.78%)
Aug 09, 2018 2.697 2.729 2.623 2.648 9,428,945 -0.05(-1.82%)
Aug 08, 2018 2.729 2.738 2.672 2.697 8,038,860 -0.02(-0.60%)
Aug 07, 2018 2.819 2.819 2.713 2.713 8,042,414 -0.07(-2.64%)
Aug 06, 2018 2.787 2.828 2.787 2.787 3,676,672 -0.02(-0.58%)
Aug 03, 2018 2.819 2.877 2.795 2.803 7,102,860 +0.01(+0.29%)
Aug 02, 2018 2.885 2.901 2.779 2.795 10,942,779 -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.