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

Kinross Gold Corporation (NY: KGC )

7.965 +0.085 (+1.08%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 6, 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 2.636 2.710 2.636 2.677 9,057,803 +0.07(+2.51%)
May 30, 2019 2.571 2.628 2.538 2.612 7,712,023 +0.00(+0.00%)
May 29, 2019 2.645 2.653 2.595 2.612 6,756,833 -0.02(-0.62%)
May 28, 2019 2.563 2.628 2.546 2.628 8,394,688 +0.06(+2.23%)
May 24, 2019 2.563 2.604 2.546 2.571 6,054,535 +0.02(+0.64%)
May 23, 2019 2.563 2.628 2.554 2.554 6,824,253 +0.02(+0.64%)
May 22, 2019 2.571 2.571 2.530 2.538 4,385,481 -0.03(-1.27%)
May 21, 2019 2.579 2.579 2.538 2.571 6,831,972 -0.02(-0.63%)
May 20, 2019 2.571 2.628 2.554 2.587 6,175,808 +0.00(+0.00%)
May 17, 2019 2.538 2.595 2.505 2.587 8,673,799 +0.02(+0.96%)
May 16, 2019 2.579 2.587 2.526 2.563 11,465,835 -0.03(-1.26%)
May 15, 2019 2.563 2.612 2.560 2.595 7,626,318 +0.03(+1.28%)
May 14, 2019 2.571 2.595 2.514 2.563 6,148,467 -0.02(-0.95%)
May 13, 2019 2.530 2.604 2.505 2.587 11,290,402 +0.09(+3.61%)
May 10, 2019 2.530 2.534 2.489 2.497 8,775,052 -0.02(-0.97%)
May 09, 2019 2.538 2.587 2.522 2.522 9,820,670 -0.02(-0.96%)
May 08, 2019 2.587 2.702 2.505 2.546 24,147,022 +0.04(+1.63%)
May 07, 2019 2.505 2.538 2.473 2.505 15,606,645 -0.01(-0.33%)
May 06, 2019 2.497 2.552 2.489 2.514 6,300,172 +0.00(+0.00%)
May 03, 2019 2.522 2.563 2.497 2.514 9,161,743 +0.02(+0.66%)
May 02, 2019 2.514 2.528 2.456 2.497 10,463,910 -0.01(-0.33%)
May 01, 2019 2.604 2.604 2.489 2.505 17,105,466 -0.10(-3.77%)
Apr 30, 2019 2.628 2.669 2.604 2.604 15,906,933 -0.02(-0.62%)
Apr 29, 2019 2.661 2.677 2.612 2.620 8,456,501 -0.07(-2.74%)
Apr 26, 2019 2.628 2.710 2.628 2.694 11,750,472 +0.08(+3.13%)
Apr 25, 2019 2.661 2.677 2.579 2.612 12,675,422 -0.04(-1.54%)
Apr 24, 2019 2.604 2.677 2.579 2.653 12,079,300 +0.07(+2.86%)
Apr 23, 2019 2.538 2.645 2.538 2.579 10,584,868 -0.02(-0.63%)
Apr 22, 2019 2.645 2.661 2.579 2.595 8,644,600 -0.05(-1.86%)
Apr 18, 2019 2.735 2.751 2.628 2.645 12,352,982 -0.11(-3.87%)
Apr 17, 2019 2.833 2.849 2.726 2.751 11,084,845 -0.08(-2.89%)
Apr 16, 2019 2.792 2.849 2.784 2.833 8,216,831 -0.03(-1.14%)
Apr 15, 2019 2.808 2.882 2.796 2.866 8,009,537 +0.02(+0.86%)
Apr 12, 2019 2.866 2.882 2.825 2.841 9,700,985 +0.00(+0.00%)
Apr 11, 2019 2.825 2.913 2.816 2.841 10,479,905 -0.04(-1.42%)
Apr 10, 2019 2.923 2.964 2.882 2.882 7,158,421 -0.07(-2.22%)
Apr 09, 2019 2.931 2.947 2.898 2.947 6,813,396 +0.04(+1.41%)
Apr 08, 2019 2.907 2.931 2.874 2.907 10,012,824 +0.04(+1.43%)
Apr 05, 2019 2.849 2.882 2.808 2.866 10,341,969 +0.02(+0.86%)
Apr 04, 2019 2.726 2.857 2.702 2.841 9,180,718 +0.07(+2.36%)
Apr 03, 2019 2.751 2.812 2.726 2.776 13,834,727 +0.02(+0.89%)
Apr 02, 2019 2.743 2.784 2.726 2.751 9,325,033 +0.02(+0.60%)
Apr 01, 2019 2.833 2.849 2.702 2.735 11,697,967 -0.08(-2.91%)
Mar 29, 2019 2.833 2.874 2.800 2.816 11,270,223 +0.01(+0.29%)
Mar 28, 2019 2.857 2.857 2.759 2.808 10,707,349 -0.09(-3.11%)
Mar 27, 2019 2.947 2.964 2.898 2.898 11,880,704 -0.06(-1.94%)
Mar 26, 2019 2.923 2.980 2.907 2.956 8,708,879 -0.01(-0.28%)
Mar 25, 2019 2.866 2.980 2.866 2.964 13,529,731 +0.11(+4.02%)
Mar 22, 2019 2.825 2.874 2.804 2.849 12,152,919 +0.02(+0.58%)
Mar 21, 2019 2.808 2.841 2.751 2.833 11,976,982 +0.02(+0.87%)
Mar 20, 2019 2.710 2.833 2.655 2.808 13,458,435 +0.09(+3.31%)
Mar 19, 2019 2.743 2.759 2.694 2.718 8,869,092 +0.01(+0.30%)
Mar 18, 2019 2.784 2.800 2.702 2.710 10,514,420 -0.06(-2.07%)
Mar 15, 2019 2.784 2.800 2.694 2.767 24,730,148 +0.02(+0.60%)
Mar 14, 2019 2.751 2.780 2.726 2.751 8,289,106 -0.07(-2.61%)
Mar 13, 2019 2.866 2.907 2.808 2.825 12,551,997 -0.01(-0.29%)
Mar 12, 2019 2.759 2.849 2.751 2.833 13,188,276 +0.10(+3.59%)
Mar 11, 2019 2.751 2.759 2.677 2.735 12,312,116 -0.02(-0.60%)
Mar 08, 2019 2.653 2.767 2.628 2.751 15,909,538 +0.18(+7.01%)
Mar 07, 2019 2.587 2.636 2.563 2.571 13,603,306 -0.02(-0.95%)
Mar 06, 2019 2.677 2.694 2.595 2.595 10,215,125 -0.07(-2.46%)
Mar 05, 2019 2.653 2.685 2.612 2.661 10,953,627 +0.01(+0.31%)
Mar 04, 2019 2.612 2.685 2.554 2.653 28,326,370 +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.