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 (%)
May 31, 2019 2.631 2.705 2.631 2.672 9,074,823 +0.07(+2.51%)
May 30, 2019 2.566 2.623 2.533 2.607 7,726,514 +0.00(+0.00%)
May 29, 2019 2.640 2.648 2.591 2.607 6,769,529 -0.02(-0.62%)
May 28, 2019 2.558 2.623 2.542 2.623 8,410,462 +0.06(+2.23%)
May 24, 2019 2.558 2.599 2.542 2.566 6,065,912 +0.02(+0.64%)
May 23, 2019 2.558 2.623 2.550 2.550 6,837,076 +0.02(+0.64%)
May 22, 2019 2.566 2.566 2.525 2.533 4,393,722 -0.03(-1.27%)
May 21, 2019 2.574 2.574 2.533 2.566 6,844,810 -0.02(-0.63%)
May 20, 2019 2.566 2.623 2.550 2.582 6,187,413 +0.00(+0.00%)
May 17, 2019 2.533 2.591 2.501 2.582 8,690,097 +0.02(+0.96%)
May 16, 2019 2.574 2.582 2.521 2.558 11,487,380 -0.03(-1.26%)
May 15, 2019 2.558 2.607 2.556 2.591 7,640,648 +0.03(+1.28%)
May 14, 2019 2.566 2.591 2.509 2.558 6,160,020 -0.02(-0.95%)
May 13, 2019 2.525 2.599 2.501 2.582 11,311,616 +0.09(+3.61%)
May 10, 2019 2.525 2.529 2.484 2.492 8,791,541 -0.02(-0.97%)
May 09, 2019 2.533 2.582 2.517 2.517 9,839,123 -0.02(-0.96%)
May 08, 2019 2.582 2.697 2.501 2.542 24,192,394 +0.04(+1.63%)
May 07, 2019 2.501 2.533 2.468 2.501 15,635,970 -0.01(-0.33%)
May 06, 2019 2.492 2.547 2.484 2.509 6,312,010 +0.00(+0.00%)
May 03, 2019 2.517 2.558 2.492 2.509 9,178,958 +0.02(+0.66%)
May 02, 2019 2.509 2.524 2.452 2.492 10,483,572 -0.01(-0.33%)
May 01, 2019 2.599 2.599 2.484 2.501 17,137,608 -0.10(-3.77%)
Apr 30, 2019 2.623 2.664 2.599 2.599 15,936,822 -0.02(-0.62%)
Apr 29, 2019 2.656 2.672 2.607 2.615 8,472,391 -0.07(-2.74%)
Apr 26, 2019 2.623 2.705 2.623 2.689 11,772,551 +0.08(+3.13%)
Apr 25, 2019 2.656 2.672 2.574 2.607 12,699,239 -0.04(-1.54%)
Apr 24, 2019 2.599 2.672 2.574 2.648 12,101,997 +0.07(+2.86%)
Apr 23, 2019 2.533 2.640 2.533 2.574 10,604,757 -0.02(-0.63%)
Apr 22, 2019 2.640 2.656 2.574 2.591 8,660,843 -0.05(-1.86%)
Apr 18, 2019 2.729 2.746 2.623 2.640 12,376,194 -0.11(-3.87%)
Apr 17, 2019 2.828 2.844 2.721 2.746 11,105,673 -0.08(-2.89%)
Apr 16, 2019 2.787 2.844 2.779 2.828 8,232,270 -0.03(-1.14%)
Apr 15, 2019 2.803 2.877 2.791 2.860 8,024,587 +0.02(+0.86%)
Apr 12, 2019 2.860 2.877 2.819 2.836 9,719,214 +0.00(+0.00%)
Apr 11, 2019 2.819 2.908 2.811 2.836 10,499,597 -0.04(-1.42%)
Apr 10, 2019 2.917 2.958 2.877 2.877 7,171,872 -0.07(-2.22%)
Apr 09, 2019 2.926 2.942 2.893 2.942 6,826,199 +0.04(+1.41%)
Apr 08, 2019 2.901 2.926 2.868 2.901 10,031,638 +0.04(+1.43%)
Apr 05, 2019 2.844 2.877 2.803 2.860 10,361,402 +0.02(+0.86%)
Apr 04, 2019 2.721 2.852 2.697 2.836 9,197,968 +0.07(+2.36%)
Apr 03, 2019 2.746 2.807 2.721 2.770 13,860,723 +0.02(+0.89%)
Apr 02, 2019 2.738 2.779 2.721 2.746 9,342,555 +0.02(+0.60%)
Apr 01, 2019 2.828 2.844 2.697 2.729 11,719,948 -0.08(-2.91%)
Mar 29, 2019 2.828 2.868 2.795 2.811 11,291,400 +0.01(+0.29%)
Mar 28, 2019 2.852 2.852 2.754 2.803 10,727,469 -0.09(-3.11%)
Mar 27, 2019 2.942 2.958 2.893 2.893 11,903,028 -0.06(-1.94%)
Mar 26, 2019 2.917 2.975 2.901 2.950 8,725,243 -0.01(-0.28%)
Mar 25, 2019 2.860 2.975 2.860 2.958 13,555,153 +0.11(+4.02%)
Mar 22, 2019 2.819 2.868 2.799 2.844 12,175,755 +0.02(+0.58%)
Mar 21, 2019 2.803 2.836 2.746 2.828 11,999,487 +0.02(+0.87%)
Mar 20, 2019 2.705 2.828 2.650 2.803 13,483,723 +0.09(+3.31%)
Mar 19, 2019 2.738 2.754 2.689 2.713 8,885,757 +0.01(+0.30%)
Mar 18, 2019 2.779 2.795 2.697 2.705 10,534,177 -0.06(-2.07%)
Mar 15, 2019 2.779 2.795 2.689 2.762 24,776,616 +0.02(+0.60%)
Mar 14, 2019 2.746 2.774 2.721 2.746 8,304,682 -0.07(-2.61%)
Mar 13, 2019 2.860 2.901 2.803 2.819 12,575,583 -0.01(-0.29%)
Mar 12, 2019 2.754 2.844 2.746 2.828 13,213,057 +0.10(+3.59%)
Mar 11, 2019 2.746 2.754 2.672 2.729 12,335,250 -0.02(-0.60%)
Mar 08, 2019 2.648 2.762 2.623 2.746 15,939,432 +0.18(+7.01%)
Mar 07, 2019 2.582 2.631 2.558 2.566 13,628,867 -0.02(-0.95%)
Mar 06, 2019 2.672 2.689 2.591 2.591 10,234,319 -0.07(-2.46%)
Mar 05, 2019 2.648 2.680 2.607 2.656 10,974,209 +0.01(+0.31%)
Mar 04, 2019 2.607 2.680 2.550 2.648 28,379,594 +0.02(+0.93%)
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.