Mail

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
Jan 22, 2019	3.15	3.17	3.08	3.14	3.14	12,892,500
Jan 18, 2019	3.12	3.21	3.08	3.10	3.10	14,750,200
Jan 17, 2019	3.11	3.16	3.09	3.16	3.16	9,859,100
Jan 16, 2019	3.08	3.17	3.08	3.13	3.13	8,029,500
Jan 15, 2019	3.18	3.19	3.08	3.10	3.10	13,505,900
Jan 14, 2019	3.23	3.24	3.13	3.16	3.16	9,978,400
Jan 11, 2019	3.17	3.22	3.14	3.19	3.19	10,117,600
Jan 10, 2019	3.21	3.24	3.12	3.16	3.16	10,598,500
Jan 09, 2019	3.18	3.27	3.16	3.22	3.22	10,678,900
Jan 08, 2019	3.18	3.23	3.11	3.22	3.22	18,027,100
Jan 07, 2019	3.25	3.28	3.17	3.18	3.18	9,338,300
Jan 04, 2019	3.21	3.26	3.15	3.24	3.24	10,712,200
Jan 03, 2019	3.27	3.28	3.19	3.23	3.23	13,357,700
Jan 02, 2019	3.25	3.31	3.20	3.24	3.24	10,798,000
Dec 31, 2018	3.19	3.24	3.12	3.24	3.24	9,738,500
Dec 28, 2018	3.22	3.29	3.15	3.18	3.18	14,212,800
Dec 27, 2018	3.21	3.30	3.17	3.24	3.24	22,196,300
Dec 26, 2018	3.36	3.37	3.07	3.14	3.14	16,140,100
Dec 24, 2018	3.18	3.34	3.13	3.30	3.30	14,726,900
Dec 21, 2018	3.12	3.21	2.99	3.12	3.12	137,772,000
Dec 20, 2018	3.01	3.16	2.93	3.14	3.14	38,110,200
Dec 19, 2018	2.99	3.21	2.85	2.87	2.87	38,026,100
Dec 18, 2018	3.00	3.12	2.97	3.08	3.08	31,648,600
Dec 17, 2018	2.90	3.02	2.87	3.01	3.01	30,136,400
Dec 14, 2018	2.84	2.90	2.77	2.88	2.88	15,761,400
Dec 13, 2018	2.88	2.91	2.85	2.90	2.90	7,958,000
Dec 12, 2018	2.84	2.92	2.83	2.89	2.89	9,903,400
Dec 11, 2018	2.88	2.91	2.81	2.84	2.84	9,622,100
Dec 10, 2018	2.85	2.94	2.80	2.86	2.86	15,148,300
Dec 07, 2018	2.87	2.93	2.83	2.85	2.85	23,449,400
Dec 06, 2018	2.78	2.85	2.76	2.82	2.82	23,661,900
Dec 04, 2018	2.85	2.96	2.76	2.80	2.80	28,829,900
Dec 03, 2018	2.79	2.87	2.74	2.83	2.83	10,968,100
Nov 30, 2018	2.71	2.79	2.66	2.71	2.71	14,257,500
Nov 29, 2018	2.75	2.84	2.72	2.73	2.73	12,371,100
Nov 28, 2018	2.58	2.78	2.55	2.71	2.71	13,061,700
Nov 27, 2018	2.64	2.66	2.50	2.58	2.58	10,076,500
Nov 26, 2018	2.69	2.75	2.63	2.65	2.65	10,981,600
Nov 23, 2018	2.65	2.73	2.62	2.71	2.71	6,642,100
Nov 21, 2018	2.62	2.74	2.62	2.69	2.69	17,292,000
Nov 20, 2018	2.59	2.63	2.49	2.61	2.61	11,436,300
Nov 19, 2018	2.59	2.67	2.56	2.58	2.58	11,757,900
Nov 16, 2018	2.51	2.59	2.50	2.56	2.56	14,486,000
Nov 15, 2018	2.47	2.50	2.40	2.47	2.47	11,213,900
Nov 14, 2018	2.44	2.50	2.38	2.46	2.46	24,199,900
Nov 13, 2018	2.52	2.56	2.42	2.43	2.43	17,208,200
Nov 12, 2018	2.57	2.60	2.52	2.52	2.52	12,479,400
Nov 09, 2018	2.62	2.63	2.54	2.59	2.59	14,953,700
Nov 08, 2018	2.60	2.72	2.51	2.66	2.66	24,673,800
Nov 07, 2018	2.72	2.74	2.64	2.67	2.67	17,541,200
Nov 06, 2018	2.75	2.76	2.68	2.70	2.70	9,338,800
Nov 05, 2018	2.75	2.83	2.69	2.74	2.74	14,356,600
Nov 02, 2018	2.77	2.80	2.72	2.75	2.75	11,438,900
Nov 01, 2018	2.66	2.82	2.66	2.76	2.76	22,323,800
Oct 31, 2018	2.62	2.66	2.58	2.59	2.59	12,822,100
Oct 30, 2018	2.61	2.69	2.59	2.68	2.68	16,889,800
Oct 29, 2018	2.62	2.74	2.57	2.63	2.63	12,779,600
Oct 26, 2018	2.63	2.75	2.61	2.64	2.64	17,549,000
Oct 25, 2018	2.73	2.78	2.58	2.60	2.60	18,693,100
Oct 24, 2018	2.82	2.85	2.73	2.76	2.76	14,205,100
Oct 23, 2018	2.89	2.93	2.80	2.82	2.82	17,688,600
Oct 22, 2018	2.89	2.90	2.78	2.82	2.82	16,267,900
Oct 19, 2018	2.88	2.95	2.86	2.93	2.93	18,182,200
Oct 18, 2018	2.85	2.94	2.83	2.85	2.85	11,571,200
Oct 17, 2018	2.90	2.96	2.85	2.86	2.86	12,283,000
Oct 16, 2018	2.93	2.95	2.85	2.89	2.89	11,303,900
Oct 15, 2018	2.94	3.02	2.84	2.90	2.90	14,702,900
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...