Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 3.547 3.596 3.481 3.564 9,438,410 +0.06(+1.64%)
Jan 30, 2018 3.580 3.605 3.485 3.506 9,789,027 -0.05(-1.39%)
Jan 29, 2018 3.662 3.716 3.547 3.555 11,036,888 -0.15(-4.00%)
Jan 26, 2018 3.687 3.745 3.671 3.703 7,577,460 +0.03(+0.90%)
Jan 25, 2018 3.827 3.827 3.638 3.671 16,483,155 -0.12(-3.25%)
Jan 24, 2018 3.860 3.934 3.720 3.794 25,133,334 +0.06(+1.54%)
Jan 23, 2018 3.514 3.745 3.490 3.736 15,650,475 +0.18(+5.09%)
Jan 22, 2018 3.498 3.564 3.473 3.555 9,986,604 +0.10(+2.86%)
Jan 19, 2018 3.498 3.522 3.448 3.457 7,147,825 -0.04(-1.18%)
Jan 18, 2018 3.580 3.596 3.481 3.498 9,529,152 -0.10(-2.75%)
Jan 17, 2018 3.646 3.692 3.572 3.596 33,665,612 -0.07(-2.02%)
Jan 16, 2018 3.703 3.745 3.596 3.671 25,980,680 +0.10(+2.76%)
Jan 12, 2018 3.572 3.572 3.572 0 +0.15(+4.33%)
Jan 11, 2018 3.407 3.457 3.341 3.424 14,298,412 +0.02(+0.73%)
Jan 10, 2018 3.473 3.473 3.387 3.399 10,966,375 -0.02(-0.48%)
Jan 09, 2018 3.547 3.547 3.407 3.415 15,763,097 -0.16(-4.38%)
Jan 08, 2018 3.638 3.662 3.555 3.572 10,256,211 -0.09(-2.47%)
Jan 05, 2018 3.671 3.712 3.629 3.662 7,340,411 -0.05(-1.33%)
Jan 04, 2018 3.687 3.720 3.650 3.712 10,668,605 +0.04(+1.12%)
Jan 03, 2018 3.671 3.695 3.592 3.671 15,453,294 -0.02(-0.45%)
Jan 02, 2018 3.580 3.687 3.580 3.687 10,848,080 +0.13(+3.70%)
Dec 29, 2017 3.555 3.555 3.555 0 +0.02(+0.47%)
Dec 28, 2017 3.564 3.572 3.506 3.539 5,137,727 +0.01(+0.23%)
Dec 27, 2017 3.522 3.564 3.506 3.531 10,549,515 -0.02(-0.69%)
Dec 26, 2017 3.531 3.596 3.498 3.555 6,756,050 +0.06(+1.65%)
Dec 22, 2017 3.506 3.531 3.481 3.498 8,642,558 +0.01(+0.24%)
Dec 21, 2017 3.465 3.506 3.448 3.490 5,979,204 +0.01(+0.24%)
Dec 20, 2017 3.374 3.490 3.366 3.481 8,006,596 +0.10(+2.92%)
Dec 19, 2017 3.374 3.399 3.341 3.383 10,789,772 +0.00(+0.00%)
Dec 18, 2017 3.350 3.415 3.325 3.383 11,028,448 +0.06(+1.73%)
Dec 15, 2017 3.366 3.366 3.284 3.325 20,390,842 -0.02(-0.49%)
Dec 14, 2017 3.341 3.366 3.284 3.341 9,368,176 +0.01(+0.25%)
Dec 13, 2017 3.185 3.366 3.160 3.333 15,126,110 +0.21(+6.58%)
Dec 12, 2017 3.111 3.144 3.111 3.127 8,717,995 -0.02(-0.52%)
Dec 11, 2017 3.185 3.234 3.127 3.144 10,076,239 -0.05(-1.55%)
Dec 08, 2017 3.210 3.243 3.177 3.193 7,363,061 +0.00(+0.00%)
Dec 07, 2017 3.160 3.234 3.152 3.193 13,137,826 -0.02(-0.51%)
Dec 06, 2017 3.226 3.251 3.193 3.210 7,209,844 -0.02(-0.76%)
Dec 05, 2017 3.300 3.300 3.234 3.234 7,184,423 -0.08(-2.48%)
Dec 04, 2017 3.350 3.350 3.276 3.317 8,351,484 -0.05(-1.47%)
Dec 01, 2017 3.432 3.457 3.350 3.366 13,545,768 -0.06(-1.68%)
Nov 30, 2017 3.424 3.465 3.366 3.424 16,922,960 -0.02(-0.48%)
Nov 29, 2017 3.498 3.531 3.424 3.440 8,683,677 -0.11(-3.02%)
Nov 28, 2017 3.539 3.547 3.514 3.547 10,304,745 +0.01(+0.23%)
Nov 27, 2017 3.514 3.547 3.473 3.539 10,806,270 +0.07(+1.90%)
Nov 24, 2017 3.547 3.564 3.473 3.473 4,021,515 -0.08(-2.31%)
Nov 22, 2017 3.564 3.572 3.506 3.555 9,811,788 +0.03(+0.93%)
Nov 21, 2017 3.498 3.547 3.481 3.522 7,375,242 +0.03(+0.94%)
Nov 20, 2017 3.531 3.551 3.477 3.490 5,985,001 -0.07(-2.08%)
Nov 17, 2017 3.547 3.588 3.522 3.564 10,206,168 +0.04(+1.17%)
Nov 16, 2017 3.588 3.596 3.506 3.522 6,555,414 -0.08(-2.28%)
Nov 15, 2017 3.572 3.621 3.539 3.605 12,137,700 +0.07(+2.10%)
Nov 14, 2017 3.531 3.572 3.506 3.531 8,618,507 -0.02(-0.69%)
Nov 13, 2017 3.547 3.547 3.498 3.555 6,856,415 +0.02(+0.47%)
Nov 10, 2017 3.629 3.654 3.490 3.539 15,272,412 -0.06(-1.60%)
Nov 09, 2017 3.580 3.695 3.547 3.596 30,169,268 +0.16(+4.55%)
Nov 08, 2017 3.415 3.457 3.383 3.440 20,145,142 +0.06(+1.70%)
Nov 07, 2017 3.276 3.391 3.267 3.383 13,406,066 +0.09(+2.75%)
Nov 06, 2017 3.267 3.333 3.251 3.292 9,377,877 +0.02(+0.76%)
Nov 03, 2017 3.267 3.308 3.234 3.267 9,192,572 +0.00(+0.00%)
Nov 02, 2017 3.259 3.350 3.243 3.267 10,366,587 +0.01(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.