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

Kinross Gold Corporation (NY: KGC )

7.400 -0.590 (-7.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2018 2.607 2.648 2.550 2.648 11,916,701 +0.05(+1.89%)
Dec 28, 2018 2.631 2.689 2.574 2.599 17,391,820 -0.05(-1.85%)
Dec 27, 2018 2.623 2.697 2.591 2.648 26,411,004 +0.08(+3.18%)
Dec 26, 2018 2.746 2.754 2.509 2.566 19,750,368 -0.13(-4.85%)
Dec 24, 2018 2.599 2.729 2.558 2.697 18,021,036 +0.15(+5.77%)
Dec 21, 2018 2.550 2.623 2.443 2.550 168,588,944 -0.02(-0.64%)
Dec 20, 2018 2.460 2.582 2.386 2.566 45,298,108 +0.22(+9.41%)
Dec 19, 2018 2.443 2.623 2.329 2.345 46,461,348 -0.17(-6.82%)
Dec 18, 2018 2.452 2.550 2.427 2.517 37,548,288 +0.06(+2.33%)
Dec 17, 2018 2.370 2.468 2.345 2.460 31,491,500 +0.11(+4.51%)
Dec 14, 2018 2.321 2.370 2.264 2.354 19,286,936 -0.02(-0.69%)
Dec 13, 2018 2.354 2.378 2.329 2.370 9,581,827 +0.01(+0.35%)
Dec 12, 2018 2.321 2.386 2.313 2.362 12,066,906 +0.04(+1.76%)
Dec 11, 2018 2.354 2.378 2.296 2.321 11,169,874 -0.02(-0.70%)
Dec 10, 2018 2.329 2.403 2.288 2.337 18,536,728 +0.01(+0.35%)
Dec 07, 2018 2.345 2.394 2.313 2.329 28,694,478 +0.02(+1.06%)
Dec 06, 2018 2.272 2.325 2.255 2.305 25,411,956 +0.02(+0.71%)
Dec 04, 2018 2.329 2.419 2.255 2.288 35,278,496 -0.02(-1.06%)
Dec 03, 2018 2.280 2.345 2.239 2.313 13,421,513 +0.10(+4.43%)
Nov 30, 2018 2.215 2.280 2.174 2.215 17,446,518 -0.02(-0.73%)
Nov 29, 2018 2.247 2.321 2.223 2.231 15,138,333 +0.02(+0.74%)
Nov 28, 2018 2.108 2.272 2.084 2.215 15,651,297 +0.11(+5.04%)
Nov 27, 2018 2.157 2.174 2.043 2.108 12,330,396 -0.06(-2.64%)
Nov 26, 2018 2.198 2.247 2.149 2.166 10,248,916 -0.05(-2.21%)
Nov 23, 2018 2.166 2.231 2.137 2.215 8,127,693 +0.02(+0.74%)
Nov 21, 2018 2.198 2.198 2.198 0 +0.07(+3.06%)
Nov 20, 2018 2.117 2.149 2.035 2.133 13,994,382 +0.02(+1.16%)
Nov 19, 2018 2.117 2.182 2.092 2.108 12,281,548 +0.02(+0.78%)
Nov 16, 2018 2.051 2.117 2.039 2.092 17,726,130 +0.07(+3.64%)
Nov 15, 2018 2.018 2.043 1.961 2.018 13,640,840 +0.01(+0.41%)
Nov 14, 2018 1.994 2.043 1.945 2.010 29,032,554 +0.02(+1.23%)
Nov 13, 2018 2.059 2.092 1.978 1.986 21,054,554 -0.07(-3.57%)
Nov 12, 2018 2.100 2.125 2.059 2.059 14,301,553 -0.06(-2.70%)
Nov 09, 2018 2.141 2.149 2.076 2.117 18,298,568 -0.06(-2.63%)
Nov 08, 2018 2.125 2.223 2.051 2.174 30,192,818 -0.01(-0.37%)
Nov 07, 2018 2.223 2.239 2.149 2.182 21,462,240 -0.02(-1.11%)
Nov 06, 2018 2.247 2.255 2.190 2.206 11,427,976 -0.03(-1.46%)
Nov 05, 2018 2.247 2.313 2.198 2.239 16,301,955 -0.01(-0.36%)
Nov 02, 2018 2.264 2.288 2.223 2.247 13,997,449 -0.01(-0.36%)
Nov 01, 2018 2.174 2.304 2.174 2.255 27,317,220 +0.14(+6.56%)
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%)
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.