KGC - Kinross Gold Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 27, 20183.583.613.483.573.578,882,300
Feb 26, 20183.613.693.593.613.618,033,000
Feb 23, 20183.623.653.583.593.597,779,300
Feb 22, 20183.723.743.623.633.638,451,100
Feb 21, 20183.823.843.703.713.7114,751,100
Feb 20, 20183.893.943.783.793.7913,836,000
Feb 16, 20183.963.993.903.943.9410,372,800
Feb 15, 20184.204.233.843.983.9823,450,200
Feb 14, 20183.934.303.914.274.2721,444,300
Feb 13, 20184.004.043.903.933.936,411,500
Feb 12, 20183.884.023.874.004.009,403,800
Feb 09, 20183.953.963.773.883.8813,217,000
Feb 08, 20183.954.043.913.953.959,663,900
Feb 07, 20183.954.053.883.953.9512,516,200
Feb 06, 20184.024.133.953.993.9912,055,100
Feb 05, 20184.084.144.024.094.0910,705,200
Feb 02, 20184.224.274.084.104.1010,276,900
Feb 01, 20184.324.404.284.344.346,975,800
Jan 31, 20184.314.374.234.334.337,767,800
Jan 30, 20184.354.384.244.264.268,056,300
Jan 29, 20184.454.514.314.324.329,083,300
Jan 26, 20184.484.554.464.504.506,236,200
Jan 25, 20184.654.654.424.464.4613,565,600
Jan 24, 20184.694.784.524.614.6120,684,900
Jan 23, 20184.274.554.244.544.5412,881,900
Jan 22, 20184.254.334.204.324.328,218,900
Jan 19, 20184.254.284.194.204.205,882,600
Jan 18, 20184.354.374.234.254.257,842,200
Jan 17, 20184.434.494.344.374.3727,706,600
Jan 16, 20184.504.554.374.464.4621,382,000
Jan 12, 20184.224.344.184.344.3413,440,200
Jan 11, 20184.144.204.064.164.1611,767,300
Jan 10, 20184.224.234.114.134.139,026,000
Jan 09, 20184.314.314.144.154.1512,972,900
Jan 08, 20184.424.454.324.344.348,440,800
Jan 05, 20184.464.514.414.454.456,041,100
Jan 04, 20184.484.524.434.514.518,780,000
Jan 03, 20184.464.494.374.464.4612,718,000
Jan 02, 20184.354.484.354.484.488,927,900
Dec 29, 20174.324.354.284.324.323,759,500
Dec 28, 20174.334.344.264.304.304,227,600
Dec 27, 20174.284.334.264.294.298,682,200
Dec 26, 20174.294.374.254.324.325,560,200
Dec 22, 20174.264.294.234.254.257,112,800
Dec 21, 20174.214.264.194.244.244,920,900
Dec 20, 20174.104.244.094.234.236,589,400
Dec 19, 20174.104.134.064.114.118,879,100
Dec 18, 20174.074.154.044.114.119,076,400
Dec 15, 20174.094.093.994.044.0416,781,600
Dec 14, 20174.064.093.994.064.067,710,000
Dec 13, 20173.874.093.844.054.0512,449,300
Dec 12, 20173.783.823.783.803.807,176,100
Dec 11, 20173.873.933.803.823.828,292,700
Dec 08, 20173.903.943.863.883.886,059,800
Dec 07, 20173.843.933.833.883.8810,812,400
Dec 06, 20173.923.953.883.903.905,933,900
Dec 05, 20174.014.013.933.933.935,912,700
Dec 04, 20174.074.083.984.034.036,873,200
Dec 01, 20174.174.204.074.094.0911,148,100
Nov 30, 20174.164.214.094.164.1613,927,500
Nov 29, 20174.254.294.164.184.187,146,600
Nov 28, 20174.304.314.264.314.318,480,800
Nov 27, 20174.274.314.224.304.308,893,500
Nov 24, 20174.314.334.224.224.223,309,700
Nov 22, 20174.334.344.264.324.328,074,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...