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 (%)
Nov 30, 2018 2.230 2.296 2.189 2.230 17,323,804 -0.02(-0.73%)
Nov 29, 2018 2.263 2.337 2.239 2.247 15,031,854 +0.02(+0.74%)
Nov 28, 2018 2.123 2.288 2.099 2.230 15,541,209 +0.11(+5.04%)
Nov 27, 2018 2.173 2.189 2.057 2.123 12,243,667 -0.06(-2.64%)
Nov 26, 2018 2.214 2.263 2.164 2.181 10,176,828 -0.05(-2.21%)
Nov 23, 2018 2.181 2.247 2.152 2.230 8,070,525 +0.02(+0.74%)
Nov 21, 2018 2.214 2.214 2.214 0 +0.07(+3.07%)
Nov 20, 2018 2.132 2.164 2.049 2.148 13,895,949 +0.02(+1.16%)
Nov 19, 2018 2.132 2.197 2.107 2.123 12,195,163 +0.02(+0.78%)
Nov 16, 2018 2.066 2.132 2.053 2.107 17,601,448 +0.07(+3.64%)
Nov 15, 2018 2.033 2.057 1.975 2.033 13,544,894 +0.01(+0.41%)
Nov 14, 2018 2.008 2.057 1.959 2.025 28,828,346 +0.02(+1.23%)
Nov 13, 2018 2.074 2.107 1.992 2.000 20,906,460 -0.07(-3.57%)
Nov 12, 2018 2.115 2.140 2.074 2.074 14,200,959 -0.06(-2.70%)
Nov 09, 2018 2.156 2.164 2.090 2.132 18,169,860 -0.06(-2.63%)
Nov 08, 2018 2.140 2.239 2.066 2.189 29,980,448 -0.01(-0.37%)
Nov 07, 2018 2.239 2.255 2.164 2.197 21,311,280 -0.02(-1.11%)
Nov 06, 2018 2.263 2.271 2.206 2.222 11,347,595 -0.03(-1.46%)
Nov 05, 2018 2.263 2.329 2.214 2.255 16,187,291 -0.01(-0.36%)
Nov 02, 2018 2.280 2.304 2.239 2.263 13,898,995 -0.01(-0.36%)
Nov 01, 2018 2.189 2.321 2.189 2.271 27,125,076 +0.14(+6.56%)
Oct 31, 2018 2.156 2.189 2.123 2.132 15,579,760 -0.07(-3.36%)
Oct 30, 2018 2.148 2.214 2.127 2.206 20,522,400 +0.04(+1.90%)
Oct 29, 2018 2.156 2.255 2.115 2.164 15,527,919 -0.01(-0.38%)
Oct 26, 2018 2.164 2.263 2.148 2.173 21,323,344 +0.03(+1.54%)
Oct 25, 2018 2.247 2.288 2.123 2.140 22,690,008 -0.13(-5.80%)
Oct 24, 2018 2.321 2.346 2.247 2.271 16,068,402 -0.05(-2.13%)
Oct 23, 2018 2.378 2.411 2.304 2.321 21,493,016 +0.00(+0.00%)
Oct 22, 2018 2.378 2.387 2.288 2.321 19,766,664 -0.09(-3.75%)
Oct 19, 2018 2.370 2.428 2.354 2.411 22,092,728 +0.07(+2.81%)
Oct 18, 2018 2.346 2.415 2.325 2.346 14,058,699 -0.01(-0.35%)
Oct 17, 2018 2.387 2.436 2.345 2.354 14,924,739 -0.02(-1.04%)
Oct 16, 2018 2.411 2.428 2.341 2.378 13,735,147 -0.01(-0.34%)
Oct 15, 2018 2.420 2.485 2.337 2.387 17,865,164 +0.02(+0.69%)
Oct 12, 2018 2.428 2.428 2.308 2.370 15,000,945 -0.07(-2.70%)
Oct 11, 2018 2.378 2.477 2.358 2.436 24,928,810 +0.11(+4.59%)
Oct 10, 2018 2.247 2.378 2.214 2.329 20,962,402 +0.07(+3.28%)
Oct 09, 2018 2.296 2.313 2.234 2.255 13,737,723 -0.04(-1.79%)
Oct 08, 2018 2.230 2.304 2.210 2.296 10,319,990 +0.02(+1.09%)
Oct 05, 2018 2.288 2.329 2.267 2.271 15,821,972 +0.01(+0.36%)
Oct 04, 2018 2.288 2.329 2.247 2.263 16,659,685 -0.02(-1.08%)
Oct 03, 2018 2.329 2.333 2.251 2.288 10,890,769 -0.02(-1.07%)
Oct 02, 2018 2.304 2.366 2.296 2.313 18,415,494 +0.05(+2.18%)
Oct 01, 2018 2.222 2.296 2.197 2.263 15,897,479 +0.04(+1.85%)
Sep 28, 2018 2.271 2.304 2.214 2.222 18,530,858 -0.02(-1.10%)
Sep 27, 2018 2.288 2.313 2.239 2.247 22,348,954 -0.08(-3.53%)
Sep 26, 2018 2.444 2.444 2.284 2.329 20,675,962 -0.12(-4.71%)
Sep 25, 2018 2.436 2.494 2.428 2.444 8,931,738 +0.02(+1.02%)
Sep 24, 2018 2.461 2.494 2.411 2.420 11,952,178 -0.01(-0.34%)
Sep 21, 2018 2.428 2.494 2.387 2.428 28,403,096 -0.05(-1.99%)
Sep 20, 2018 2.527 2.543 2.420 2.477 9,849,939 -0.02(-0.66%)
Sep 19, 2018 2.477 2.543 2.461 2.494 12,125,326 +0.02(+0.66%)
Sep 18, 2018 2.502 2.527 2.453 2.477 8,775,846 +0.00(+0.00%)
Sep 17, 2018 2.403 2.510 2.387 2.477 16,996,476 +0.10(+4.15%)
Sep 14, 2018 2.387 2.444 2.354 2.378 17,816,882 +0.01(+0.35%)
Sep 13, 2018 2.362 2.395 2.288 2.370 13,901,482 +0.05(+2.13%)
Sep 12, 2018 2.230 2.370 2.218 2.321 12,787,191 +0.07(+3.30%)
Sep 11, 2018 2.239 2.263 2.197 2.247 8,655,557 -0.01(-0.36%)
Sep 10, 2018 2.321 2.354 2.239 2.255 9,052,947 -0.07(-3.18%)
Sep 07, 2018 2.296 2.354 2.263 2.329 7,648,287 +0.02(+1.07%)
Sep 06, 2018 2.337 2.395 2.292 2.304 7,385,762 +0.00(+0.00%)
Sep 05, 2018 2.346 2.354 2.288 2.304 6,174,329 -0.02(-1.06%)
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.