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 |
|---|---|---|---|---|---|---|
| Oct 15, 2018 | 2.94 | 3.02 | 2.84 | 2.90 | 2.90 | 14,691,000 |
| Oct 12, 2018 | 2.95 | 2.95 | 2.81 | 2.88 | 2.88 | 12,345,800 |
| Oct 11, 2018 | 2.89 | 3.01 | 2.87 | 2.96 | 2.96 | 20,516,500 |
| Oct 10, 2018 | 2.73 | 2.90 | 2.69 | 2.83 | 2.83 | 17,252,000 |
| Oct 09, 2018 | 2.79 | 2.81 | 2.71 | 2.74 | 2.74 | 11,306,100 |
| Oct 08, 2018 | 2.71 | 2.80 | 2.69 | 2.79 | 2.79 | 8,493,300 |
| Oct 05, 2018 | 2.78 | 2.83 | 2.76 | 2.76 | 2.76 | 13,021,500 |
| Oct 04, 2018 | 2.78 | 2.83 | 2.73 | 2.75 | 2.75 | 13,710,800 |
| Oct 03, 2018 | 2.83 | 2.84 | 2.74 | 2.78 | 2.78 | 8,963,100 |
| Oct 02, 2018 | 2.80 | 2.88 | 2.79 | 2.81 | 2.81 | 15,155,900 |
| Oct 01, 2018 | 2.70 | 2.79 | 2.67 | 2.75 | 2.75 | 13,083,500 |
| Sep 28, 2018 | 2.76 | 2.80 | 2.69 | 2.70 | 2.70 | 15,250,900 |
| Sep 27, 2018 | 2.78 | 2.81 | 2.72 | 2.73 | 2.73 | 18,394,100 |
| Sep 26, 2018 | 2.97 | 2.97 | 2.78 | 2.83 | 2.83 | 17,016,200 |
| Sep 25, 2018 | 2.96 | 3.03 | 2.95 | 2.97 | 2.97 | 7,350,700 |
| Sep 24, 2018 | 2.99 | 3.03 | 2.93 | 2.94 | 2.94 | 9,836,600 |
| Sep 21, 2018 | 2.95 | 3.03 | 2.90 | 2.95 | 2.95 | 23,375,700 |
| Sep 20, 2018 | 3.07 | 3.09 | 2.94 | 3.01 | 3.01 | 8,106,400 |
| Sep 19, 2018 | 3.01 | 3.09 | 2.99 | 3.03 | 3.03 | 9,979,100 |
| Sep 18, 2018 | 3.04 | 3.07 | 2.98 | 3.01 | 3.01 | 7,222,400 |
| Sep 17, 2018 | 2.92 | 3.05 | 2.90 | 3.01 | 3.01 | 13,988,500 |
| Sep 14, 2018 | 2.90 | 2.97 | 2.86 | 2.89 | 2.89 | 14,663,200 |
| Sep 13, 2018 | 2.87 | 2.91 | 2.78 | 2.88 | 2.88 | 11,440,800 |
| Sep 12, 2018 | 2.71 | 2.88 | 2.70 | 2.82 | 2.82 | 10,523,800 |
| Sep 11, 2018 | 2.72 | 2.75 | 2.67 | 2.73 | 2.73 | 7,123,500 |
| Sep 10, 2018 | 2.82 | 2.86 | 2.72 | 2.74 | 2.74 | 7,450,500 |
| Sep 07, 2018 | 2.79 | 2.86 | 2.75 | 2.83 | 2.83 | 6,294,400 |
| Sep 06, 2018 | 2.84 | 2.91 | 2.79 | 2.80 | 2.80 | 6,078,400 |
| Sep 05, 2018 | 2.85 | 2.86 | 2.78 | 2.80 | 2.80 | 5,081,200 |
| Sep 04, 2018 | 2.97 | 2.99 | 2.81 | 2.83 | 2.83 | 9,647,600 |
| Aug 31, 2018 | 3.01 | 3.09 | 2.99 | 3.00 | 3.00 | 10,414,100 |
| Aug 30, 2018 | 3.00 | 3.02 | 2.97 | 2.99 | 2.99 | 5,156,500 |
| Aug 29, 2018 | 2.97 | 3.05 | 2.97 | 3.03 | 3.03 | 5,597,600 |
| Aug 28, 2018 | 3.06 | 3.08 | 2.96 | 2.97 | 2.97 | 6,981,500 |
| Aug 27, 2018 | 3.00 | 3.08 | 3.00 | 3.02 | 3.02 | 6,018,700 |
| Aug 24, 2018 | 2.92 | 3.05 | 2.91 | 2.99 | 2.99 | 8,968,700 |
| Aug 23, 2018 | 2.93 | 2.93 | 2.85 | 2.89 | 2.89 | 7,758,600 |
| Aug 22, 2018 | 2.89 | 2.94 | 2.87 | 2.91 | 2.91 | 6,510,700 |
| Aug 21, 2018 | 2.87 | 2.90 | 2.82 | 2.87 | 2.87 | 7,360,400 |
| Aug 20, 2018 | 2.87 | 2.93 | 2.82 | 2.87 | 2.87 | 12,981,000 |
| Aug 17, 2018 | 2.83 | 2.98 | 2.83 | 2.89 | 2.89 | 14,462,500 |
| Aug 16, 2018 | 2.88 | 2.93 | 2.79 | 2.81 | 2.81 | 10,831,200 |
| Aug 15, 2018 | 3.03 | 3.04 | 2.78 | 2.86 | 2.86 | 16,778,800 |
| Aug 14, 2018 | 3.12 | 3.14 | 3.06 | 3.08 | 3.08 | 5,285,000 |
| Aug 13, 2018 | 3.13 | 3.15 | 3.06 | 3.11 | 3.11 | 10,865,500 |
| Aug 10, 2018 | 3.25 | 3.25 | 3.14 | 3.15 | 3.15 | 9,063,100 |
| Aug 09, 2018 | 3.30 | 3.34 | 3.21 | 3.24 | 3.24 | 7,581,700 |
| Aug 08, 2018 | 3.34 | 3.35 | 3.27 | 3.30 | 3.30 | 6,569,400 |
| Aug 07, 2018 | 3.45 | 3.45 | 3.32 | 3.32 | 3.32 | 6,572,200 |
| Aug 06, 2018 | 3.41 | 3.46 | 3.41 | 3.41 | 3.41 | 3,004,600 |
| Aug 03, 2018 | 3.45 | 3.52 | 3.42 | 3.43 | 3.43 | 5,804,500 |
| Aug 02, 2018 | 3.53 | 3.55 | 3.40 | 3.42 | 3.42 | 8,942,500 |
| Aug 01, 2018 | 3.57 | 3.62 | 3.56 | 3.57 | 3.57 | 3,739,100 |
| Jul 31, 2018 | 3.60 | 3.63 | 3.58 | 3.60 | 3.60 | 6,341,000 |
| Jul 30, 2018 | 3.59 | 3.63 | 3.57 | 3.60 | 3.60 | 4,919,200 |
| Jul 27, 2018 | 3.61 | 3.66 | 3.58 | 3.59 | 3.59 | 5,086,700 |
| Jul 26, 2018 | 3.64 | 3.68 | 3.59 | 3.59 | 3.59 | 7,363,300 |
| Jul 25, 2018 | 3.68 | 3.70 | 3.60 | 3.68 | 3.68 | 6,019,600 |
| Jul 24, 2018 | 3.67 | 3.70 | 3.65 | 3.67 | 3.67 | 6,840,700 |
| Jul 23, 2018 | 3.65 | 3.68 | 3.61 | 3.64 | 3.64 | 4,841,200 |
| Jul 20, 2018 | 3.68 | 3.73 | 3.66 | 3.69 | 3.69 | 5,785,900 |
| Jul 19, 2018 | 3.65 | 3.75 | 3.63 | 3.64 | 3.64 | 8,441,600 |
| Jul 18, 2018 | 3.74 | 3.79 | 3.70 | 3.71 | 3.71 | 4,762,600 |
| Jul 17, 2018 | 3.71 | 3.79 | 3.69 | 3.76 | 3.76 | 5,302,900 |
| Jul 16, 2018 | 3.74 | 3.79 | 3.73 | 3.73 | 3.73 | 3,171,100 |
| Jul 13, 2018 | 3.73 | 3.81 | 3.70 | 3.77 | 3.77 | 3,247,200 |
| Jul 12, 2018 | 3.79 | 3.86 | 3.77 | 3.79 | 3.79 | 4,503,100 |
| Jul 11, 2018 | 3.83 | 3.88 | 3.74 | 3.78 | 3.78 | 5,100,500 |
| Jul 10, 2018 | 3.86 | 3.90 | 3.83 | 3.89 | 3.89 | 2,878,400 |
| Jul 09, 2018 | 3.95 | 3.98 | 3.88 | 3.88 | 3.88 | 5,486,200 |
| Jul 06, 2018 | 3.85 | 3.94 | 3.85 | 3.93 | 3.93 | 6,454,900 |
| Jul 05, 2018 | 3.87 | 3.89 | 3.83 | 3.87 | 3.87 | 8,736,500 |
| Jul 03, 2018 | 3.75 | 3.89 | 3.75 | 3.84 | 3.84 | 7,509,600 |
| Jul 02, 2018 | 3.71 | 3.82 | 3.70 | 3.72 | 3.72 | 4,038,900 |
| Jun 29, 2018 | 3.68 | 3.79 | 3.68 | 3.76 | 3.76 | 6,811,300 |
| Jun 28, 2018 | 3.66 | 3.70 | 3.64 | 3.67 | 3.67 | 4,217,500 |
| Jun 27, 2018 | 3.68 | 3.77 | 3.66 | 3.67 | 3.67 | 6,720,400 |
| Jun 26, 2018 | 3.65 | 3.78 | 3.63 | 3.74 | 3.74 | 6,875,000 |
| Jun 25, 2018 | 3.72 | 3.75 | 3.67 | 3.67 | 3.67 | 4,960,400 |
| Jun 22, 2018 | 3.72 | 3.78 | 3.71 | 3.72 | 3.72 | 4,991,400 |
| Jun 21, 2018 | 3.68 | 3.75 | 3.68 | 3.69 | 3.69 | 4,546,900 |
| Jun 20, 2018 | 3.71 | 3.76 | 3.69 | 3.70 | 3.70 | 3,993,800 |
| Jun 19, 2018 | 3.70 | 3.78 | 3.69 | 3.73 | 3.73 | 4,386,300 |
| Jun 18, 2018 | 3.69 | 3.75 | 3.68 | 3.73 | 3.73 | 3,954,600 |
| Jun 15, 2018 | 3.71 | 3.74 | 3.65 | 3.72 | 3.72 | 18,873,100 |
| Jun 14, 2018 | 3.76 | 3.80 | 3.73 | 3.79 | 3.79 | 5,810,000 |
| Jun 13, 2018 | 3.71 | 3.76 | 3.66 | 3.72 | 3.72 | 6,030,800 |
| Jun 12, 2018 | 3.63 | 3.75 | 3.63 | 3.71 | 3.71 | 6,700,700 |
| Jun 11, 2018 | 3.57 | 3.66 | 3.57 | 3.64 | 3.64 | 6,023,400 |
| Jun 08, 2018 | 3.54 | 3.59 | 3.53 | 3.58 | 3.58 | 4,122,300 |
| Jun 07, 2018 | 3.57 | 3.59 | 3.53 | 3.55 | 3.55 | 6,535,500 |
| Jun 06, 2018 | 3.60 | 3.62 | 3.55 | 3.58 | 3.58 | 8,191,600 |
| Jun 05, 2018 | 3.58 | 3.62 | 3.53 | 3.57 | 3.57 | 4,504,400 |
| Jun 04, 2018 | 3.60 | 3.61 | 3.55 | 3.55 | 3.55 | 2,949,000 |
| Jun 01, 2018 | 3.58 | 3.62 | 3.55 | 3.58 | 3.58 | 6,712,300 |
| May 31, 2018 | 3.65 | 3.66 | 3.60 | 3.60 | 3.60 | 3,981,400 |
| May 30, 2018 | 3.59 | 3.67 | 3.56 | 3.63 | 3.63 | 4,399,200 |
| May 29, 2018 | 3.56 | 3.63 | 3.54 | 3.57 | 3.57 | 6,805,100 |
| May 25, 2018 | 3.64 | 3.64 | 3.57 | 3.60 | 3.60 | 5,156,800 |
| May 24, 2018 | 3.62 | 3.67 | 3.60 | 3.64 | 3.64 | 4,867,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
