KGC - Kinross Gold Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20194.03004.07524.01004.05004.05002,326,369
Jul 15, 20194.05004.08003.99004.03004.03006,804,800
Jul 12, 20194.04004.07003.99004.05004.05007,846,400
Jul 11, 20194.12004.13003.97004.02004.020011,150,800
Jul 10, 20193.98004.13003.91004.12004.120014,667,100
Jul 09, 20193.82003.93003.80003.92003.92009,608,600
Jul 08, 20193.84003.89003.79003.83003.83008,467,900
Jul 05, 20193.74003.86003.71003.83003.830011,157,900
Jul 03, 20193.86003.90003.80003.89003.89009,191,100
Jul 02, 20193.72003.84003.70003.82003.820015,131,100
Jul 01, 20193.74003.75003.64003.65003.650013,210,300
Jun 28, 20193.86003.93003.82003.88003.88009,107,900
Jun 27, 20193.80003.89003.75003.86003.86009,749,600
Jun 26, 20193.80003.95003.77003.84003.840013,521,600
Jun 25, 20193.98004.01003.81003.90003.900021,779,800
Jun 24, 20193.86003.96003.83003.95003.950018,282,600
Jun 21, 20193.80003.85003.69003.79003.790036,959,500
Jun 20, 20193.79003.93003.76003.82003.820018,831,500
Jun 19, 20193.56003.66003.52003.65003.650015,064,200
Jun 18, 20193.57003.65003.51003.60003.600013,412,200
Jun 17, 20193.52003.56003.41003.50003.500011,891,600
Jun 14, 20193.61003.70003.49003.54003.540011,956,600
Jun 13, 20193.49003.60003.48003.57003.57007,518,400
Jun 12, 20193.48003.54003.46003.49003.49007,494,200
Jun 11, 20193.43003.46003.38003.44003.44007,305,700
Jun 10, 20193.41003.45003.36003.43003.43008,779,700
Jun 07, 20193.55003.56003.46003.46003.46008,904,100
Jun 06, 20193.51003.57003.48003.51003.51007,304,800
Jun 05, 20193.59003.71003.48003.50003.500011,818,500
Jun 04, 20193.49003.56003.48003.55003.550013,892,300
Jun 03, 20193.33003.57003.32003.56003.560014,118,200
May 31, 20193.22003.31003.22003.27003.27007,416,100
May 30, 20193.14003.21003.10003.19003.19006,314,200
May 29, 20193.23003.24003.17003.19003.19005,860,300
May 28, 20193.13003.22003.11003.21003.21008,252,400
May 24, 20193.13003.18003.11003.14003.14005,101,200
May 23, 20193.13003.21003.12003.12003.12005,587,300
May 22, 20193.14003.14003.09003.10003.10003,590,600
May 21, 20193.15003.15003.10003.14003.14005,593,600
May 20, 20193.14003.21003.12003.16003.16005,056,400
May 17, 20193.10003.17003.06003.16003.16007,101,600
May 16, 20193.15003.16003.09003.13003.13009,387,600
May 15, 20193.13003.19003.13003.17003.17006,244,000
May 14, 20193.14003.17003.07003.13003.13005,034,000
May 13, 20193.09003.18003.06003.16003.16009,243,900
May 10, 20193.09003.10003.04003.05003.05007,184,500
May 09, 20193.10003.16003.08003.08003.08008,040,600
May 08, 20193.16003.30003.06003.11003.110019,770,200
May 07, 20193.06003.10003.02003.06003.060012,778,200
May 06, 20193.05003.12003.04003.07003.07005,157,900
May 03, 20193.08003.13003.05003.07003.07007,501,200
May 02, 20193.07003.09003.00003.05003.05008,567,200
May 01, 20193.18003.18003.04003.06003.060014,005,000
Apr 30, 20193.21003.26003.18003.18003.180013,023,700
Apr 29, 20193.25003.27003.19003.20003.20006,923,700
Apr 26, 20193.21003.31003.21003.29003.29009,620,600
Apr 25, 20193.25003.27003.15003.19003.190010,377,900
Apr 24, 20193.18003.27003.15003.24003.24009,889,800
Apr 23, 20193.10003.23003.10003.15003.15008,666,300
Apr 22, 20193.23003.25003.15003.17003.17007,077,700
Apr 18, 20193.34003.36003.21003.23003.230010,114,000
Apr 17, 20193.46003.48003.33003.36003.36009,075,600
Apr 16, 20193.41003.48003.40003.46003.46006,727,500
Apr 15, 20193.43003.52003.41003.50003.50006,557,700
Apr 12, 20193.50003.52003.45003.47003.47007,942,700
Apr 11, 20193.45003.56003.44003.47003.47008,581,800
Apr 10, 20193.57003.62003.52003.52003.52005,860,900
Apr 09, 20193.58003.60003.54003.60003.60005,578,400
Apr 08, 20193.55003.58003.51003.55003.55008,197,700
Apr 05, 20193.48003.52003.43003.50003.50008,467,400
Apr 04, 20193.33003.49003.30003.47003.47007,516,600
Apr 03, 20193.36003.44003.33003.39003.390011,327,100
Apr 02, 20193.35003.40003.33003.36003.36007,634,800
Apr 01, 20193.46003.48003.30003.34003.34009,577,600
Mar 29, 20193.46003.51003.42003.44003.44009,227,500
Mar 28, 20193.49003.49003.37003.43003.43008,768,100
Mar 27, 20193.60003.62003.54003.54003.540010,061,500
Mar 26, 20193.57003.64003.55003.61003.61007,130,300
Mar 25, 20193.50003.64003.50003.62003.620011,077,400
Mar 22, 20193.45003.51003.43003.48003.48009,950,200
Mar 21, 20193.43003.47003.36003.46003.46009,807,100
Mar 20, 20193.31003.46003.24003.43003.430011,019,000
Mar 19, 20193.35003.37003.29003.32003.32007,261,500
Mar 18, 20193.40003.42003.30003.31003.31008,608,600
Mar 15, 20193.40003.42003.29003.38003.380020,247,600
Mar 14, 20193.36003.40003.33003.36003.36006,786,600
Mar 13, 20193.50003.55003.43003.45003.450010,276,800
Mar 12, 20193.37003.48003.36003.46003.460010,797,700
Mar 11, 20193.36003.37003.27003.34003.340010,080,400
Mar 08, 20193.24003.38003.21003.36003.360013,025,800
Mar 07, 20193.16003.22003.13003.14003.140011,137,600
Mar 06, 20193.27003.29003.17003.17003.17008,363,500
Mar 05, 20193.24003.28003.19003.25003.25009,549,200
Mar 04, 20193.19003.28003.12003.24003.240023,192,000
Mar 01, 20193.28003.38003.20003.21003.210013,008,700
Feb 28, 20193.37003.40003.32003.33003.33009,901,400
Feb 27, 20193.44003.46003.34003.37003.370016,966,700
Feb 26, 20193.51003.55003.42003.46003.460018,336,700
Feb 25, 20193.62003.66003.51003.53003.530014,383,100
Feb 22, 20193.70003.72003.62003.63003.630012,799,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...