Mail

KGC - Kinross Gold Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 16, 2019	4.0300	4.0752	4.0100	4.0500	4.0500	2,326,369
Jul 15, 2019	4.0500	4.0800	3.9900	4.0300	4.0300	6,804,800
Jul 12, 2019	4.0400	4.0700	3.9900	4.0500	4.0500	7,846,400
Jul 11, 2019	4.1200	4.1300	3.9700	4.0200	4.0200	11,150,800
Jul 10, 2019	3.9800	4.1300	3.9100	4.1200	4.1200	14,667,100
Jul 09, 2019	3.8200	3.9300	3.8000	3.9200	3.9200	9,608,600
Jul 08, 2019	3.8400	3.8900	3.7900	3.8300	3.8300	8,467,900
Jul 05, 2019	3.7400	3.8600	3.7100	3.8300	3.8300	11,157,900
Jul 03, 2019	3.8600	3.9000	3.8000	3.8900	3.8900	9,191,100
Jul 02, 2019	3.7200	3.8400	3.7000	3.8200	3.8200	15,131,100
Jul 01, 2019	3.7400	3.7500	3.6400	3.6500	3.6500	13,210,300
Jun 28, 2019	3.8600	3.9300	3.8200	3.8800	3.8800	9,107,900
Jun 27, 2019	3.8000	3.8900	3.7500	3.8600	3.8600	9,749,600
Jun 26, 2019	3.8000	3.9500	3.7700	3.8400	3.8400	13,521,600
Jun 25, 2019	3.9800	4.0100	3.8100	3.9000	3.9000	21,779,800
Jun 24, 2019	3.8600	3.9600	3.8300	3.9500	3.9500	18,282,600
Jun 21, 2019	3.8000	3.8500	3.6900	3.7900	3.7900	36,959,500
Jun 20, 2019	3.7900	3.9300	3.7600	3.8200	3.8200	18,831,500
Jun 19, 2019	3.5600	3.6600	3.5200	3.6500	3.6500	15,064,200
Jun 18, 2019	3.5700	3.6500	3.5100	3.6000	3.6000	13,412,200
Jun 17, 2019	3.5200	3.5600	3.4100	3.5000	3.5000	11,891,600
Jun 14, 2019	3.6100	3.7000	3.4900	3.5400	3.5400	11,956,600
Jun 13, 2019	3.4900	3.6000	3.4800	3.5700	3.5700	7,518,400
Jun 12, 2019	3.4800	3.5400	3.4600	3.4900	3.4900	7,494,200
Jun 11, 2019	3.4300	3.4600	3.3800	3.4400	3.4400	7,305,700
Jun 10, 2019	3.4100	3.4500	3.3600	3.4300	3.4300	8,779,700
Jun 07, 2019	3.5500	3.5600	3.4600	3.4600	3.4600	8,904,100
Jun 06, 2019	3.5100	3.5700	3.4800	3.5100	3.5100	7,304,800
Jun 05, 2019	3.5900	3.7100	3.4800	3.5000	3.5000	11,818,500
Jun 04, 2019	3.4900	3.5600	3.4800	3.5500	3.5500	13,892,300
Jun 03, 2019	3.3300	3.5700	3.3200	3.5600	3.5600	14,118,200
May 31, 2019	3.2200	3.3100	3.2200	3.2700	3.2700	7,416,100
May 30, 2019	3.1400	3.2100	3.1000	3.1900	3.1900	6,314,200
May 29, 2019	3.2300	3.2400	3.1700	3.1900	3.1900	5,860,300
May 28, 2019	3.1300	3.2200	3.1100	3.2100	3.2100	8,252,400
May 24, 2019	3.1300	3.1800	3.1100	3.1400	3.1400	5,101,200
May 23, 2019	3.1300	3.2100	3.1200	3.1200	3.1200	5,587,300
May 22, 2019	3.1400	3.1400	3.0900	3.1000	3.1000	3,590,600
May 21, 2019	3.1500	3.1500	3.1000	3.1400	3.1400	5,593,600
May 20, 2019	3.1400	3.2100	3.1200	3.1600	3.1600	5,056,400
May 17, 2019	3.1000	3.1700	3.0600	3.1600	3.1600	7,101,600
May 16, 2019	3.1500	3.1600	3.0900	3.1300	3.1300	9,387,600
May 15, 2019	3.1300	3.1900	3.1300	3.1700	3.1700	6,244,000
May 14, 2019	3.1400	3.1700	3.0700	3.1300	3.1300	5,034,000
May 13, 2019	3.0900	3.1800	3.0600	3.1600	3.1600	9,243,900
May 10, 2019	3.0900	3.1000	3.0400	3.0500	3.0500	7,184,500
May 09, 2019	3.1000	3.1600	3.0800	3.0800	3.0800	8,040,600
May 08, 2019	3.1600	3.3000	3.0600	3.1100	3.1100	19,770,200
May 07, 2019	3.0600	3.1000	3.0200	3.0600	3.0600	12,778,200
May 06, 2019	3.0500	3.1200	3.0400	3.0700	3.0700	5,157,900
May 03, 2019	3.0800	3.1300	3.0500	3.0700	3.0700	7,501,200
May 02, 2019	3.0700	3.0900	3.0000	3.0500	3.0500	8,567,200
May 01, 2019	3.1800	3.1800	3.0400	3.0600	3.0600	14,005,000
Apr 30, 2019	3.2100	3.2600	3.1800	3.1800	3.1800	13,023,700
Apr 29, 2019	3.2500	3.2700	3.1900	3.2000	3.2000	6,923,700
Apr 26, 2019	3.2100	3.3100	3.2100	3.2900	3.2900	9,620,600
Apr 25, 2019	3.2500	3.2700	3.1500	3.1900	3.1900	10,377,900
Apr 24, 2019	3.1800	3.2700	3.1500	3.2400	3.2400	9,889,800
Apr 23, 2019	3.1000	3.2300	3.1000	3.1500	3.1500	8,666,300
Apr 22, 2019	3.2300	3.2500	3.1500	3.1700	3.1700	7,077,700
Apr 18, 2019	3.3400	3.3600	3.2100	3.2300	3.2300	10,114,000
Apr 17, 2019	3.4600	3.4800	3.3300	3.3600	3.3600	9,075,600
Apr 16, 2019	3.4100	3.4800	3.4000	3.4600	3.4600	6,727,500
Apr 15, 2019	3.4300	3.5200	3.4100	3.5000	3.5000	6,557,700
Apr 12, 2019	3.5000	3.5200	3.4500	3.4700	3.4700	7,942,700
Apr 11, 2019	3.4500	3.5600	3.4400	3.4700	3.4700	8,581,800
Apr 10, 2019	3.5700	3.6200	3.5200	3.5200	3.5200	5,860,900
Apr 09, 2019	3.5800	3.6000	3.5400	3.6000	3.6000	5,578,400
Apr 08, 2019	3.5500	3.5800	3.5100	3.5500	3.5500	8,197,700
Apr 05, 2019	3.4800	3.5200	3.4300	3.5000	3.5000	8,467,400
Apr 04, 2019	3.3300	3.4900	3.3000	3.4700	3.4700	7,516,600
Apr 03, 2019	3.3600	3.4400	3.3300	3.3900	3.3900	11,327,100
Apr 02, 2019	3.3500	3.4000	3.3300	3.3600	3.3600	7,634,800
Apr 01, 2019	3.4600	3.4800	3.3000	3.3400	3.3400	9,577,600
Mar 29, 2019	3.4600	3.5100	3.4200	3.4400	3.4400	9,227,500
Mar 28, 2019	3.4900	3.4900	3.3700	3.4300	3.4300	8,768,100
Mar 27, 2019	3.6000	3.6200	3.5400	3.5400	3.5400	10,061,500
Mar 26, 2019	3.5700	3.6400	3.5500	3.6100	3.6100	7,130,300
Mar 25, 2019	3.5000	3.6400	3.5000	3.6200	3.6200	11,077,400
Mar 22, 2019	3.4500	3.5100	3.4300	3.4800	3.4800	9,950,200
Mar 21, 2019	3.4300	3.4700	3.3600	3.4600	3.4600	9,807,100
Mar 20, 2019	3.3100	3.4600	3.2400	3.4300	3.4300	11,019,000
Mar 19, 2019	3.3500	3.3700	3.2900	3.3200	3.3200	7,261,500
Mar 18, 2019	3.4000	3.4200	3.3000	3.3100	3.3100	8,608,600
Mar 15, 2019	3.4000	3.4200	3.2900	3.3800	3.3800	20,247,600
Mar 14, 2019	3.3600	3.4000	3.3300	3.3600	3.3600	6,786,600
Mar 13, 2019	3.5000	3.5500	3.4300	3.4500	3.4500	10,276,800
Mar 12, 2019	3.3700	3.4800	3.3600	3.4600	3.4600	10,797,700
Mar 11, 2019	3.3600	3.3700	3.2700	3.3400	3.3400	10,080,400
Mar 08, 2019	3.2400	3.3800	3.2100	3.3600	3.3600	13,025,800
Mar 07, 2019	3.1600	3.2200	3.1300	3.1400	3.1400	11,137,600
Mar 06, 2019	3.2700	3.2900	3.1700	3.1700	3.1700	8,363,500
Mar 05, 2019	3.2400	3.2800	3.1900	3.2500	3.2500	9,549,200
Mar 04, 2019	3.1900	3.2800	3.1200	3.2400	3.2400	23,192,000
Mar 01, 2019	3.2800	3.3800	3.2000	3.2100	3.2100	13,008,700
Feb 28, 2019	3.3700	3.4000	3.3200	3.3300	3.3300	9,901,400
Feb 27, 2019	3.4400	3.4600	3.3400	3.3700	3.3700	16,966,700
Feb 26, 2019	3.5100	3.5500	3.4200	3.4600	3.4600	18,336,700
Feb 25, 2019	3.6200	3.6600	3.5100	3.5300	3.5300	14,383,100
Feb 22, 2019	3.7000	3.7200	3.6200	3.6300	3.6300	12,799,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...