KGC - Kinross Gold Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20183.683.733.663.693.695,785,900
Jul 19, 20183.653.753.633.643.648,441,600
Jul 18, 20183.743.793.703.713.714,762,600
Jul 17, 20183.713.793.693.763.765,302,900
Jul 16, 20183.743.793.733.733.733,171,100
Jul 13, 20183.733.813.703.773.773,247,200
Jul 12, 20183.793.863.773.793.794,503,100
Jul 11, 20183.833.883.743.783.785,100,500
Jul 10, 20183.863.903.833.893.892,878,400
Jul 09, 20183.953.983.883.883.885,486,200
Jul 06, 20183.853.943.853.933.936,454,900
Jul 05, 20183.873.893.833.873.878,736,500
Jul 03, 20183.753.893.753.843.847,509,600
Jul 02, 20183.713.823.703.723.724,038,900
Jun 29, 20183.683.793.683.763.766,811,300
Jun 28, 20183.663.703.643.673.674,217,500
Jun 27, 20183.683.773.663.673.676,720,400
Jun 26, 20183.653.783.633.743.746,875,000
Jun 25, 20183.723.753.673.673.674,960,400
Jun 22, 20183.723.783.713.723.724,991,400
Jun 21, 20183.683.753.683.693.694,546,900
Jun 20, 20183.713.763.693.703.703,993,800
Jun 19, 20183.703.783.693.733.734,386,300
Jun 18, 20183.693.753.683.733.733,954,600
Jun 15, 20183.713.743.653.723.7218,873,100
Jun 14, 20183.763.803.733.793.795,810,000
Jun 13, 20183.713.763.663.723.726,030,800
Jun 12, 20183.633.753.633.713.716,700,700
Jun 11, 20183.573.663.573.643.646,023,400
Jun 08, 20183.543.593.533.583.584,122,300
Jun 07, 20183.573.593.533.553.556,535,500
Jun 06, 20183.603.623.553.583.588,191,600
Jun 05, 20183.583.623.533.573.574,504,400
Jun 04, 20183.603.613.553.553.552,949,000
Jun 01, 20183.583.623.553.583.586,712,300
May 31, 20183.653.663.603.603.603,981,400
May 30, 20183.593.673.563.633.634,399,200
May 29, 20183.563.633.543.573.576,805,100
May 25, 20183.643.643.573.603.605,156,800
May 24, 20183.623.673.603.643.644,867,200
May 23, 20183.573.623.563.603.604,359,700
May 22, 20183.633.663.563.593.596,392,600
May 21, 20183.583.633.563.623.625,769,000
May 18, 20183.553.623.523.593.597,546,800
May 17, 20183.593.603.503.563.568,614,900
May 16, 20183.643.663.563.563.567,643,500
May 15, 20183.643.663.603.643.6411,632,800
May 14, 20183.743.793.703.723.726,693,800
May 11, 20183.753.763.713.743.746,986,700
May 10, 20183.753.813.723.743.7410,967,900
May 09, 20183.853.873.533.673.6725,608,800
May 08, 20184.014.123.934.124.1210,472,700
May 07, 20184.034.094.004.034.037,140,500
May 04, 20183.984.063.954.034.038,740,400
May 03, 20184.014.043.974.014.017,182,600
May 02, 20183.964.023.933.943.948,407,600
May 01, 20183.873.963.833.943.948,913,500
Apr 30, 20183.923.953.873.883.887,909,000
Apr 27, 20183.923.973.923.963.963,457,400
Apr 26, 20183.913.983.903.913.917,971,700
Apr 25, 20183.873.923.853.903.906,636,300
Apr 24, 20183.873.933.863.913.915,752,200
Apr 23, 20183.803.903.793.873.877,149,700
Apr 20, 20183.833.883.783.873.875,620,000
Apr 19, 20183.893.933.833.863.866,421,900
Apr 18, 20183.944.003.893.903.9011,439,500
Apr 17, 20183.823.933.813.873.878,908,200
Apr 16, 20183.853.883.813.843.8412,598,500
Apr 13, 20183.833.903.803.823.827,537,200
Apr 12, 20183.733.823.693.803.807,140,100
Apr 11, 20183.743.833.733.783.7817,243,900
Apr 10, 20183.613.723.573.673.6711,164,700
Apr 09, 20183.803.873.583.623.6221,790,100
Apr 06, 20183.984.043.933.963.9612,323,800
Apr 05, 20183.903.973.893.963.9610,659,100
Apr 04, 20183.994.013.923.943.949,777,000
Apr 03, 20183.924.023.873.963.9610,772,800
Apr 02, 20183.994.003.933.973.979,168,800
Mar 29, 20183.893.973.873.953.9511,441,600
Mar 28, 20183.913.983.853.883.888,417,900
Mar 27, 20183.923.993.893.963.9610,415,500
Mar 26, 20183.884.023.873.993.9916,095,300
Mar 23, 20183.703.893.693.843.8413,263,200
Mar 22, 20183.703.743.613.633.6310,226,700
Mar 21, 20183.643.743.623.703.7015,645,200
Mar 20, 20183.663.673.573.603.606,879,500
Mar 19, 20183.643.683.603.663.668,647,800
Mar 16, 20183.643.693.583.623.6217,125,100
Mar 15, 20183.653.663.593.653.657,021,700
Mar 14, 20183.613.703.603.653.658,795,400
Mar 13, 20183.643.663.573.593.597,235,300
Mar 12, 20183.533.603.513.593.599,175,700
Mar 09, 20183.613.633.543.573.578,956,600
Mar 08, 20183.633.663.563.623.626,841,500
Mar 07, 20183.703.753.603.633.638,503,500
Mar 06, 20183.703.743.663.723.7210,684,300
Mar 05, 20183.643.653.573.623.626,378,200
Mar 02, 20183.713.743.613.643.648,248,500
Mar 01, 20183.543.713.503.663.6610,810,300
Feb 28, 20183.573.613.553.583.589,429,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...