Kinross Gold Corporation (NY: KGC )

9.340 +0.130 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 2.387 2.424 2.351 2.360 14,072,954 -0.08(-3.36%)
Oct 30, 2018 2.378 2.451 2.355 2.442 18,537,564 +0.05(+1.90%)
Oct 29, 2018 2.387 2.496 2.342 2.396 14,026,127 -0.01(-0.38%)
Oct 26, 2018 2.396 2.506 2.378 2.405 19,261,044 +0.04(+1.54%)
Oct 25, 2018 2.487 2.533 2.351 2.369 20,495,530 -0.15(-5.80%)
Oct 24, 2018 2.569 2.597 2.487 2.515 14,514,337 -0.05(-2.13%)
Oct 23, 2018 2.633 2.670 2.551 2.569 19,414,306 +0.00(+0.00%)
Oct 22, 2018 2.633 2.642 2.533 2.569 17,854,920 -0.10(-3.75%)
Oct 19, 2018 2.624 2.688 2.606 2.670 19,956,016 +0.07(+2.81%)
Oct 18, 2018 2.597 2.674 2.574 2.597 12,699,004 -0.01(-0.35%)
Oct 17, 2018 2.642 2.697 2.596 2.606 13,481,284 -0.03(-1.04%)
Oct 16, 2018 2.670 2.688 2.592 2.633 12,406,744 -0.01(-0.34%)
Oct 15, 2018 2.679 2.752 2.588 2.642 16,137,323 +0.02(+0.69%)
Oct 12, 2018 2.688 2.688 2.556 2.624 13,550,119 -0.07(-2.70%)
Oct 11, 2018 2.633 2.742 2.610 2.697 22,517,804 +0.12(+4.59%)
Oct 10, 2018 2.487 2.633 2.451 2.578 18,935,012 +0.08(+3.28%)
Oct 09, 2018 2.542 2.560 2.473 2.496 12,409,071 -0.05(-1.79%)
Oct 08, 2018 2.469 2.551 2.446 2.542 9,321,886 +0.03(+1.09%)
Oct 05, 2018 2.533 2.578 2.510 2.515 14,291,740 +0.01(+0.36%)
Oct 04, 2018 2.533 2.578 2.487 2.506 15,048,434 -0.03(-1.08%)
Oct 03, 2018 2.578 2.583 2.492 2.533 9,837,462 -0.03(-1.07%)
Oct 02, 2018 2.551 2.619 2.542 2.560 16,634,429 +0.05(+2.18%)
Oct 01, 2018 2.460 2.542 2.433 2.506 14,359,945 +0.05(+1.85%)
Sep 28, 2018 2.515 2.551 2.451 2.460 16,738,636 -0.03(-1.10%)
Sep 27, 2018 2.533 2.560 2.478 2.487 20,187,462 -0.09(-3.53%)
Sep 26, 2018 2.706 2.706 2.528 2.578 18,676,274 -0.13(-4.71%)
Sep 25, 2018 2.697 2.761 2.688 2.706 8,067,900 +0.03(+1.02%)
Sep 24, 2018 2.724 2.761 2.670 2.679 10,796,216 -0.01(-0.34%)
Sep 21, 2018 2.688 2.761 2.642 2.688 25,656,074 -0.05(-1.99%)
Sep 20, 2018 2.797 2.815 2.679 2.742 8,897,296 -0.02(-0.66%)
Sep 19, 2018 2.742 2.815 2.724 2.761 10,952,618 +0.02(+0.66%)
Sep 18, 2018 2.770 2.797 2.715 2.742 7,927,084 +0.00(+0.00%)
Sep 17, 2018 2.660 2.779 2.642 2.742 15,352,652 +0.11(+4.15%)
Sep 14, 2018 2.642 2.706 2.606 2.633 16,093,711 +0.01(+0.35%)
Sep 13, 2018 2.615 2.651 2.533 2.624 12,556,992 +0.05(+2.13%)
Sep 12, 2018 2.469 2.624 2.455 2.569 11,550,470 +0.08(+3.30%)
Sep 11, 2018 2.478 2.506 2.433 2.487 7,818,429 -0.01(-0.36%)
Sep 10, 2018 2.569 2.606 2.478 2.496 8,177,385 -0.08(-3.18%)
Sep 07, 2018 2.542 2.606 2.506 2.578 6,908,578 +0.03(+1.07%)
Sep 06, 2018 2.588 2.651 2.537 2.551 6,671,444 +0.00(+0.00%)
Sep 05, 2018 2.597 2.606 2.533 2.551 5,577,175 -0.03(-1.06%)
Sep 04, 2018 2.706 2.724 2.560 2.578 10,588,795 -0.15(-5.67%)
Aug 31, 2018 2.733 2.733 2.733 0 +0.01(+0.33%)
Aug 30, 2018 2.733 2.752 2.706 2.724 5,659,587 -0.04(-1.32%)
Aug 29, 2018 2.706 2.779 2.706 2.761 6,143,741 +0.05(+2.02%)
Aug 28, 2018 2.788 2.806 2.692 2.706 7,662,629 -0.05(-1.66%)
Aug 27, 2018 2.733 2.806 2.733 2.752 6,605,910 +0.03(+1.00%)
Aug 24, 2018 2.660 2.779 2.651 2.724 9,843,667 +0.09(+3.46%)
Aug 23, 2018 2.670 2.670 2.597 2.633 8,515,551 -0.02(-0.69%)
Aug 22, 2018 2.633 2.679 2.615 2.651 7,145,858 +0.04(+1.39%)
Aug 21, 2018 2.615 2.642 2.569 2.615 8,078,451 +0.00(+0.00%)
Aug 20, 2018 2.615 2.665 2.569 2.615 14,247,425 -0.02(-0.69%)
Aug 17, 2018 2.578 2.715 2.574 2.633 15,873,431 +0.07(+2.85%)
Aug 16, 2018 2.624 2.670 2.544 2.560 11,887,871 -0.05(-1.75%)
Aug 15, 2018 2.761 2.770 2.533 2.606 18,415,738 -0.20(-7.14%)
Aug 14, 2018 2.843 2.861 2.788 2.806 5,800,559 -0.03(-0.96%)
Aug 13, 2018 2.852 2.870 2.788 2.834 11,958,708 -0.04(-1.27%)
Aug 10, 2018 2.961 2.961 2.861 2.870 9,947,167 -0.08(-2.78%)
Aug 09, 2018 3.007 3.043 2.925 2.952 8,457,113 -0.05(-1.82%)
Aug 08, 2018 3.043 3.052 2.979 3.007 7,210,302 -0.02(-0.60%)
Aug 07, 2018 3.143 3.143 3.025 3.025 7,213,489 -0.08(-2.64%)
Aug 06, 2018 3.107 3.152 3.107 3.107 3,297,721 -0.02(-0.58%)
Aug 03, 2018 3.143 3.207 3.116 3.125 6,370,774 +0.01(+0.29%)
Aug 02, 2018 3.216 3.234 3.098 3.116 9,814,917 -0.14(-4.20%)
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.