KGC - Kinross Gold Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20182.943.022.842.902.9014,691,000
Oct 12, 20182.952.952.812.882.8812,345,800
Oct 11, 20182.893.012.872.962.9620,516,500
Oct 10, 20182.732.902.692.832.8317,252,000
Oct 09, 20182.792.812.712.742.7411,306,100
Oct 08, 20182.712.802.692.792.798,493,300
Oct 05, 20182.782.832.762.762.7613,021,500
Oct 04, 20182.782.832.732.752.7513,710,800
Oct 03, 20182.832.842.742.782.788,963,100
Oct 02, 20182.802.882.792.812.8115,155,900
Oct 01, 20182.702.792.672.752.7513,083,500
Sep 28, 20182.762.802.692.702.7015,250,900
Sep 27, 20182.782.812.722.732.7318,394,100
Sep 26, 20182.972.972.782.832.8317,016,200
Sep 25, 20182.963.032.952.972.977,350,700
Sep 24, 20182.993.032.932.942.949,836,600
Sep 21, 20182.953.032.902.952.9523,375,700
Sep 20, 20183.073.092.943.013.018,106,400
Sep 19, 20183.013.092.993.033.039,979,100
Sep 18, 20183.043.072.983.013.017,222,400
Sep 17, 20182.923.052.903.013.0113,988,500
Sep 14, 20182.902.972.862.892.8914,663,200
Sep 13, 20182.872.912.782.882.8811,440,800
Sep 12, 20182.712.882.702.822.8210,523,800
Sep 11, 20182.722.752.672.732.737,123,500
Sep 10, 20182.822.862.722.742.747,450,500
Sep 07, 20182.792.862.752.832.836,294,400
Sep 06, 20182.842.912.792.802.806,078,400
Sep 05, 20182.852.862.782.802.805,081,200
Sep 04, 20182.972.992.812.832.839,647,600
Aug 31, 20183.013.092.993.003.0010,414,100
Aug 30, 20183.003.022.972.992.995,156,500
Aug 29, 20182.973.052.973.033.035,597,600
Aug 28, 20183.063.082.962.972.976,981,500
Aug 27, 20183.003.083.003.023.026,018,700
Aug 24, 20182.923.052.912.992.998,968,700
Aug 23, 20182.932.932.852.892.897,758,600
Aug 22, 20182.892.942.872.912.916,510,700
Aug 21, 20182.872.902.822.872.877,360,400
Aug 20, 20182.872.932.822.872.8712,981,000
Aug 17, 20182.832.982.832.892.8914,462,500
Aug 16, 20182.882.932.792.812.8110,831,200
Aug 15, 20183.033.042.782.862.8616,778,800
Aug 14, 20183.123.143.063.083.085,285,000
Aug 13, 20183.133.153.063.113.1110,865,500
Aug 10, 20183.253.253.143.153.159,063,100
Aug 09, 20183.303.343.213.243.247,581,700
Aug 08, 20183.343.353.273.303.306,569,400
Aug 07, 20183.453.453.323.323.326,572,200
Aug 06, 20183.413.463.413.413.413,004,600
Aug 03, 20183.453.523.423.433.435,804,500
Aug 02, 20183.533.553.403.423.428,942,500
Aug 01, 20183.573.623.563.573.573,739,100
Jul 31, 20183.603.633.583.603.606,341,000
Jul 30, 20183.593.633.573.603.604,919,200
Jul 27, 20183.613.663.583.593.595,086,700
Jul 26, 20183.643.683.593.593.597,363,300
Jul 25, 20183.683.703.603.683.686,019,600
Jul 24, 20183.673.703.653.673.676,840,700
Jul 23, 20183.653.683.613.643.644,841,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...