KGC - Kinross Gold Corporation
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2018 | 3.94 | 4.00 | 3.89 | 3.90 | 3.90 | 11,439,500 |
| Apr 17, 2018 | 3.82 | 3.93 | 3.81 | 3.87 | 3.87 | 8,908,200 |
| Apr 16, 2018 | 3.85 | 3.88 | 3.81 | 3.84 | 3.84 | 12,598,500 |
| Apr 13, 2018 | 3.83 | 3.90 | 3.80 | 3.82 | 3.82 | 7,537,200 |
| Apr 12, 2018 | 3.73 | 3.82 | 3.69 | 3.80 | 3.80 | 7,140,100 |
| Apr 11, 2018 | 3.74 | 3.83 | 3.73 | 3.78 | 3.78 | 17,243,900 |
| Apr 10, 2018 | 3.61 | 3.72 | 3.57 | 3.67 | 3.67 | 11,164,700 |
| Apr 09, 2018 | 3.80 | 3.87 | 3.58 | 3.62 | 3.62 | 21,790,100 |
| Apr 06, 2018 | 3.98 | 4.04 | 3.93 | 3.96 | 3.96 | 12,323,800 |
| Apr 05, 2018 | 3.90 | 3.97 | 3.89 | 3.96 | 3.96 | 10,659,100 |
| Apr 04, 2018 | 3.99 | 4.01 | 3.92 | 3.94 | 3.94 | 9,777,000 |
| Apr 03, 2018 | 3.92 | 4.02 | 3.87 | 3.96 | 3.96 | 10,772,800 |
| Apr 02, 2018 | 3.99 | 4.00 | 3.93 | 3.97 | 3.97 | 9,168,800 |
| Mar 29, 2018 | 3.89 | 3.97 | 3.87 | 3.95 | 3.95 | 11,441,600 |
| Mar 28, 2018 | 3.91 | 3.98 | 3.85 | 3.88 | 3.88 | 8,417,900 |
| Mar 27, 2018 | 3.92 | 3.99 | 3.89 | 3.96 | 3.96 | 10,415,500 |
| Mar 26, 2018 | 3.88 | 4.02 | 3.87 | 3.99 | 3.99 | 16,095,300 |
| Mar 23, 2018 | 3.70 | 3.89 | 3.69 | 3.84 | 3.84 | 13,263,200 |
| Mar 22, 2018 | 3.70 | 3.74 | 3.61 | 3.63 | 3.63 | 10,226,700 |
| Mar 21, 2018 | 3.64 | 3.74 | 3.62 | 3.70 | 3.70 | 15,645,200 |
| Mar 20, 2018 | 3.66 | 3.67 | 3.57 | 3.60 | 3.60 | 6,879,500 |
| Mar 19, 2018 | 3.64 | 3.68 | 3.60 | 3.66 | 3.66 | 8,647,800 |
| Mar 16, 2018 | 3.64 | 3.69 | 3.58 | 3.62 | 3.62 | 17,125,100 |
| Mar 15, 2018 | 3.65 | 3.66 | 3.59 | 3.65 | 3.65 | 7,021,700 |
| Mar 14, 2018 | 3.61 | 3.70 | 3.60 | 3.65 | 3.65 | 8,795,400 |
| Mar 13, 2018 | 3.64 | 3.66 | 3.57 | 3.59 | 3.59 | 7,235,300 |
| Mar 12, 2018 | 3.53 | 3.60 | 3.51 | 3.59 | 3.59 | 9,175,700 |
| Mar 09, 2018 | 3.61 | 3.63 | 3.54 | 3.57 | 3.57 | 8,956,600 |
| Mar 08, 2018 | 3.63 | 3.66 | 3.56 | 3.62 | 3.62 | 6,841,500 |
| Mar 07, 2018 | 3.70 | 3.75 | 3.60 | 3.63 | 3.63 | 8,503,500 |
| Mar 06, 2018 | 3.70 | 3.74 | 3.66 | 3.72 | 3.72 | 10,684,300 |
| Mar 05, 2018 | 3.64 | 3.65 | 3.57 | 3.62 | 3.62 | 6,378,200 |
| Mar 02, 2018 | 3.71 | 3.74 | 3.61 | 3.64 | 3.64 | 8,248,500 |
| Mar 01, 2018 | 3.54 | 3.71 | 3.50 | 3.66 | 3.66 | 10,810,300 |
| Feb 28, 2018 | 3.57 | 3.61 | 3.55 | 3.58 | 3.58 | 9,429,400 |
| Feb 27, 2018 | 3.58 | 3.61 | 3.48 | 3.57 | 3.57 | 8,882,300 |
| Feb 26, 2018 | 3.61 | 3.69 | 3.59 | 3.61 | 3.61 | 8,033,000 |
| Feb 23, 2018 | 3.62 | 3.65 | 3.58 | 3.59 | 3.59 | 7,779,300 |
| Feb 22, 2018 | 3.72 | 3.74 | 3.62 | 3.63 | 3.63 | 8,451,100 |
| Feb 21, 2018 | 3.82 | 3.84 | 3.70 | 3.71 | 3.71 | 14,751,100 |
| Feb 20, 2018 | 3.89 | 3.94 | 3.78 | 3.79 | 3.79 | 13,836,000 |
| Feb 16, 2018 | 3.96 | 3.99 | 3.90 | 3.94 | 3.94 | 10,372,800 |
| Feb 15, 2018 | 4.20 | 4.23 | 3.84 | 3.98 | 3.98 | 23,450,200 |
| Feb 14, 2018 | 3.93 | 4.30 | 3.91 | 4.27 | 4.27 | 21,444,300 |
| Feb 13, 2018 | 4.00 | 4.04 | 3.90 | 3.93 | 3.93 | 6,411,500 |
| Feb 12, 2018 | 3.88 | 4.02 | 3.87 | 4.00 | 4.00 | 9,403,800 |
| Feb 09, 2018 | 3.95 | 3.96 | 3.77 | 3.88 | 3.88 | 13,217,000 |
| Feb 08, 2018 | 3.95 | 4.04 | 3.91 | 3.95 | 3.95 | 9,663,900 |
| Feb 07, 2018 | 3.95 | 4.05 | 3.88 | 3.95 | 3.95 | 12,516,200 |
| Feb 06, 2018 | 4.02 | 4.13 | 3.95 | 3.99 | 3.99 | 12,055,100 |
| Feb 05, 2018 | 4.08 | 4.14 | 4.02 | 4.09 | 4.09 | 10,705,200 |
| Feb 02, 2018 | 4.22 | 4.27 | 4.08 | 4.10 | 4.10 | 10,276,900 |
| Feb 01, 2018 | 4.32 | 4.40 | 4.28 | 4.34 | 4.34 | 6,975,800 |
| Jan 31, 2018 | 4.31 | 4.37 | 4.23 | 4.33 | 4.33 | 7,767,800 |
| Jan 30, 2018 | 4.35 | 4.38 | 4.24 | 4.26 | 4.26 | 8,056,300 |
| Jan 29, 2018 | 4.45 | 4.51 | 4.31 | 4.32 | 4.32 | 9,083,300 |
| Jan 26, 2018 | 4.48 | 4.55 | 4.46 | 4.50 | 4.50 | 6,236,200 |
| Jan 25, 2018 | 4.65 | 4.65 | 4.42 | 4.46 | 4.46 | 13,565,600 |
| Jan 24, 2018 | 4.69 | 4.78 | 4.52 | 4.61 | 4.61 | 20,684,900 |
| Jan 23, 2018 | 4.27 | 4.55 | 4.24 | 4.54 | 4.54 | 12,881,900 |
| Jan 22, 2018 | 4.25 | 4.33 | 4.20 | 4.32 | 4.32 | 8,218,900 |
| Jan 19, 2018 | 4.25 | 4.28 | 4.19 | 4.20 | 4.20 | 5,882,600 |
| Jan 18, 2018 | 4.35 | 4.37 | 4.23 | 4.25 | 4.25 | 7,842,200 |
| Jan 17, 2018 | 4.43 | 4.49 | 4.34 | 4.37 | 4.37 | 27,706,600 |
| Jan 16, 2018 | 4.50 | 4.55 | 4.37 | 4.46 | 4.46 | 21,382,000 |
| Jan 12, 2018 | 4.22 | 4.34 | 4.18 | 4.34 | 4.34 | 13,440,200 |
| Jan 11, 2018 | 4.14 | 4.20 | 4.06 | 4.16 | 4.16 | 11,767,300 |
| Jan 10, 2018 | 4.22 | 4.23 | 4.11 | 4.13 | 4.13 | 9,026,000 |
| Jan 09, 2018 | 4.31 | 4.31 | 4.14 | 4.15 | 4.15 | 12,972,900 |
| Jan 08, 2018 | 4.42 | 4.45 | 4.32 | 4.34 | 4.34 | 8,440,800 |
| Jan 05, 2018 | 4.46 | 4.51 | 4.41 | 4.45 | 4.45 | 6,041,100 |
| Jan 04, 2018 | 4.48 | 4.52 | 4.43 | 4.51 | 4.51 | 8,780,000 |
| Jan 03, 2018 | 4.46 | 4.49 | 4.37 | 4.46 | 4.46 | 12,718,000 |
| Jan 02, 2018 | 4.35 | 4.48 | 4.35 | 4.48 | 4.48 | 8,927,900 |
| Dec 29, 2017 | 4.32 | 4.35 | 4.28 | 4.32 | 4.32 | 3,759,500 |
| Dec 28, 2017 | 4.33 | 4.34 | 4.26 | 4.30 | 4.30 | 4,227,600 |
| Dec 27, 2017 | 4.28 | 4.33 | 4.26 | 4.29 | 4.29 | 8,682,200 |
| Dec 26, 2017 | 4.29 | 4.37 | 4.25 | 4.32 | 4.32 | 5,560,200 |
| Dec 22, 2017 | 4.26 | 4.29 | 4.23 | 4.25 | 4.25 | 7,112,800 |
| Dec 21, 2017 | 4.21 | 4.26 | 4.19 | 4.24 | 4.24 | 4,920,900 |
| Dec 20, 2017 | 4.10 | 4.24 | 4.09 | 4.23 | 4.23 | 6,589,400 |
| Dec 19, 2017 | 4.10 | 4.13 | 4.06 | 4.11 | 4.11 | 8,879,100 |
| Dec 18, 2017 | 4.07 | 4.15 | 4.04 | 4.11 | 4.11 | 9,076,400 |
| Dec 15, 2017 | 4.09 | 4.09 | 3.99 | 4.04 | 4.04 | 16,781,600 |
| Dec 14, 2017 | 4.06 | 4.09 | 3.99 | 4.06 | 4.06 | 7,710,000 |
| Dec 13, 2017 | 3.87 | 4.09 | 3.84 | 4.05 | 4.05 | 12,449,300 |
| Dec 12, 2017 | 3.78 | 3.82 | 3.78 | 3.80 | 3.80 | 7,176,100 |
| Dec 11, 2017 | 3.87 | 3.93 | 3.80 | 3.82 | 3.82 | 8,292,700 |
| Dec 08, 2017 | 3.90 | 3.94 | 3.86 | 3.88 | 3.88 | 6,059,800 |
| Dec 07, 2017 | 3.84 | 3.93 | 3.83 | 3.88 | 3.88 | 10,812,400 |
| Dec 06, 2017 | 3.92 | 3.95 | 3.88 | 3.90 | 3.90 | 5,933,900 |
| Dec 05, 2017 | 4.01 | 4.01 | 3.93 | 3.93 | 3.93 | 5,912,700 |
| Dec 04, 2017 | 4.07 | 4.08 | 3.98 | 4.03 | 4.03 | 6,873,200 |
| Dec 01, 2017 | 4.17 | 4.20 | 4.07 | 4.09 | 4.09 | 11,148,100 |
| Nov 30, 2017 | 4.16 | 4.21 | 4.09 | 4.16 | 4.16 | 13,927,500 |
| Nov 29, 2017 | 4.25 | 4.29 | 4.16 | 4.18 | 4.18 | 7,146,600 |
| Nov 28, 2017 | 4.30 | 4.31 | 4.26 | 4.31 | 4.31 | 8,480,800 |
| Nov 27, 2017 | 4.27 | 4.31 | 4.22 | 4.30 | 4.30 | 8,893,500 |
| Nov 24, 2017 | 4.31 | 4.33 | 4.22 | 4.22 | 4.22 | 3,309,700 |
| Nov 22, 2017 | 4.33 | 4.34 | 4.26 | 4.32 | 4.32 | 8,074,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
