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 (%)
Jul 31, 2019 3.514 3.531 3.292 3.308 25,773,170 -0.21(-5.85%)
Jul 30, 2019 3.506 3.531 3.465 3.514 12,869,365 +0.01(+0.23%)
Jul 29, 2019 3.506 3.522 3.415 3.506 23,365,442 +0.02(+0.47%)
Jul 26, 2019 3.473 3.514 3.424 3.490 8,124,474 +0.06(+1.68%)
Jul 25, 2019 3.498 3.514 3.415 3.432 13,586,012 -0.07(-2.11%)
Jul 24, 2019 3.465 3.540 3.440 3.506 13,546,355 +0.05(+1.43%)
Jul 23, 2019 3.481 3.547 3.399 3.457 15,408,232 -0.03(-0.94%)
Jul 22, 2019 3.555 3.584 3.481 3.490 14,240,439 -0.06(-1.62%)
Jul 19, 2019 3.522 3.605 3.448 3.547 15,420,997 +0.00(+0.00%)
Jul 18, 2019 3.407 3.580 3.358 3.547 18,884,986 +0.13(+3.86%)
Jul 17, 2019 3.300 3.420 3.284 3.415 12,442,778 +0.12(+3.49%)
Jul 16, 2019 3.317 3.354 3.284 3.300 8,021,176 -0.02(-0.50%)
Jul 15, 2019 3.333 3.358 3.284 3.317 8,268,360 -0.02(-0.49%)
Jul 12, 2019 3.325 3.350 3.284 3.333 9,533,839 +0.02(+0.75%)
Jul 11, 2019 3.391 3.399 3.259 3.308 13,549,149 -0.08(-2.43%)
Jul 10, 2019 3.276 3.399 3.218 3.391 17,821,472 +0.16(+5.10%)
Jul 09, 2019 3.144 3.234 3.127 3.226 11,675,165 +0.07(+2.35%)
Jul 08, 2019 3.160 3.201 3.119 3.152 10,289,155 +0.00(+0.00%)
Jul 05, 2019 3.078 3.173 3.053 3.152 13,557,925 -0.05(-1.54%)
Jul 03, 2019 3.177 3.210 3.127 3.201 11,167,872 +0.06(+1.83%)
Jul 02, 2019 3.062 3.160 3.041 3.144 18,386,618 +0.14(+4.66%)
Jul 01, 2019 3.078 3.086 2.996 3.004 16,051,463 -0.19(-5.93%)
Jun 28, 2019 3.177 3.234 3.144 3.193 11,066,778 +0.02(+0.52%)
Jun 27, 2019 3.127 3.197 3.089 3.177 11,846,525 +0.02(+0.52%)
Jun 26, 2019 3.127 3.251 3.103 3.160 16,429,806 -0.05(-1.54%)
Jun 25, 2019 3.276 3.300 3.136 3.210 26,464,124 -0.04(-1.27%)
Jun 24, 2019 3.177 3.259 3.152 3.251 22,211,996 +0.13(+4.22%)
Jun 21, 2019 3.127 3.164 3.037 3.119 44,909,032 -0.02(-0.79%)
Jun 20, 2019 3.119 3.234 3.094 3.144 22,881,728 +0.14(+4.66%)
Jun 19, 2019 2.930 3.012 2.893 3.004 18,304,170 +0.04(+1.39%)
Jun 18, 2019 2.938 3.004 2.889 2.963 16,296,864 +0.08(+2.86%)
Jun 17, 2019 2.897 2.926 2.806 2.880 14,449,212 -0.03(-1.13%)
Jun 14, 2019 2.971 3.045 2.872 2.913 14,528,039 -0.02(-0.84%)
Jun 13, 2019 2.872 2.963 2.864 2.938 9,135,427 +0.07(+2.29%)
Jun 12, 2019 2.864 2.913 2.848 2.872 9,106,041 +0.04(+1.45%)
Jun 11, 2019 2.823 2.848 2.782 2.831 8,877,016 +0.01(+0.29%)
Jun 10, 2019 2.806 2.839 2.765 2.823 10,668,019 -0.02(-0.87%)
Jun 07, 2019 2.922 2.930 2.848 2.848 10,819,024 -0.04(-1.42%)
Jun 06, 2019 2.889 2.938 2.864 2.889 8,875,908 +0.01(+0.29%)
Jun 05, 2019 2.955 3.053 2.864 2.880 14,360,359 -0.04(-1.41%)
Jun 04, 2019 2.872 2.930 2.864 2.922 16,880,124 -0.01(-0.28%)
Jun 03, 2019 2.741 2.938 2.732 2.930 17,154,706 +0.24(+8.87%)
May 31, 2019 2.650 2.724 2.650 2.691 9,010,993 +0.07(+2.51%)
May 30, 2019 2.584 2.642 2.551 2.625 7,672,168 +0.00(+0.00%)
May 29, 2019 2.658 2.667 2.609 2.625 6,721,914 -0.02(-0.62%)
May 28, 2019 2.576 2.642 2.560 2.642 8,351,304 +0.06(+2.23%)
May 24, 2019 2.576 2.617 2.560 2.584 6,023,246 +0.02(+0.64%)
May 23, 2019 2.576 2.642 2.568 2.568 6,788,986 +0.02(+0.65%)
May 22, 2019 2.584 2.584 2.543 2.551 4,362,817 -0.03(-1.27%)
May 21, 2019 2.592 2.592 2.551 2.584 6,796,665 -0.02(-0.63%)
May 20, 2019 2.584 2.642 2.568 2.601 6,143,892 +0.00(+0.00%)
May 17, 2019 2.551 2.609 2.518 2.601 8,628,973 +0.02(+0.96%)
May 16, 2019 2.592 2.601 2.539 2.576 11,406,580 -0.03(-1.26%)
May 15, 2019 2.576 2.625 2.574 2.609 7,586,906 +0.03(+1.28%)
May 14, 2019 2.584 2.609 2.527 2.576 6,116,692 -0.02(-0.95%)
May 13, 2019 2.543 2.617 2.518 2.601 11,232,053 +0.09(+3.61%)
May 10, 2019 2.543 2.547 2.502 2.510 8,729,703 -0.02(-0.97%)
May 09, 2019 2.551 2.601 2.535 2.535 9,769,918 -0.02(-0.96%)
May 08, 2019 2.601 2.716 2.518 2.560 24,022,230 +0.04(+1.63%)
May 07, 2019 2.518 2.551 2.485 2.518 15,525,991 -0.01(-0.33%)
May 06, 2019 2.510 2.565 2.502 2.527 6,267,613 +0.00(+0.00%)
May 03, 2019 2.535 2.576 2.510 2.527 9,114,396 +0.02(+0.66%)
May 02, 2019 2.527 2.541 2.469 2.510 10,409,833 -0.01(-0.33%)
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.