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

Kinross Gold Corporation (NY: KGC )

7.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Nov 30, 2016 2.705 2.746 2.640 2.689 15,919,377 -0.07(-2.37%)
Nov 29, 2016 2.672 2.799 2.664 2.754 13,153,433 +0.00(+0.00%)
Nov 28, 2016 2.656 2.762 2.603 2.754 19,738,516 +0.16(+6.31%)
Nov 25, 2016 2.623 2.656 2.574 2.591 7,304,013 +0.00(+0.00%)
Nov 23, 2016 2.591 2.591 2.591 0 -0.22(-7.85%)
Nov 22, 2016 2.779 2.836 2.713 2.811 15,543,588 +0.01(+0.29%)
Nov 21, 2016 2.819 2.885 2.770 2.803 15,580,267 +0.03(+1.18%)
Nov 18, 2016 2.819 2.885 2.721 2.770 18,366,974 -0.14(-4.78%)
Nov 17, 2016 3.007 3.052 2.819 2.909 24,513,026 -0.04(-1.39%)
Nov 16, 2016 2.934 2.958 2.860 2.950 15,633,863 +0.02(+0.56%)
Nov 15, 2016 2.746 2.942 2.734 2.934 18,256,364 +0.19(+6.85%)
Nov 14, 2016 2.558 2.877 2.533 2.746 26,744,030 +0.09(+3.38%)
Nov 11, 2016 2.926 2.942 2.648 2.656 23,322,342 -0.27(-9.22%)
Nov 10, 2016 3.228 3.236 2.901 2.926 24,224,168 -0.33(-10.05%)
Nov 09, 2016 3.481 3.489 3.163 3.252 21,800,868 +0.06(+1.79%)
Nov 08, 2016 3.244 3.318 3.146 3.195 19,665,514 -0.02(-0.76%)
Nov 07, 2016 3.244 3.310 3.220 3.220 12,681,776 -0.14(-4.14%)
Nov 04, 2016 3.481 3.489 3.342 3.359 18,278,216 -0.08(-2.38%)
Nov 03, 2016 3.285 3.453 3.187 3.440 18,402,424 +0.25(+7.95%)
Nov 02, 2016 3.334 3.375 3.126 3.187 23,185,128 -0.05(-1.52%)
Nov 01, 2016 3.252 3.330 3.220 3.236 14,978,962 +0.08(+2.59%)
Oct 31, 2016 3.065 3.171 3.024 3.154 11,710,101 +0.10(+3.21%)
Oct 28, 2016 3.024 3.138 2.991 3.056 16,067,936 +0.00(+0.00%)
Oct 27, 2016 3.126 3.138 2.999 3.056 16,347,274 -0.04(-1.32%)
Oct 26, 2016 3.195 3.195 3.003 3.097 17,824,988 -0.09(-2.82%)
Oct 25, 2016 3.105 3.244 3.056 3.187 25,672,494 +0.12(+4.00%)
Oct 24, 2016 3.252 3.252 2.991 3.065 27,384,812 -0.14(-4.34%)
Oct 21, 2016 3.163 3.208 3.130 3.203 18,187,860 +0.00(+0.00%)
Oct 20, 2016 3.154 3.203 3.065 3.203 13,924,207 +0.07(+2.08%)
Oct 19, 2016 3.154 3.212 3.081 3.138 21,341,382 +0.07(+2.40%)
Oct 18, 2016 3.065 3.081 3.007 3.065 14,818,715 +0.07(+2.46%)
Oct 17, 2016 2.966 3.040 2.926 2.991 16,009,222 +0.03(+1.10%)
Oct 14, 2016 2.999 3.073 2.934 2.958 17,260,516 -0.11(-3.47%)
Oct 13, 2016 3.007 3.154 2.966 3.065 19,734,976 +0.04(+1.35%)
Oct 12, 2016 2.991 3.073 2.901 3.024 22,648,062 +0.09(+3.06%)
Oct 11, 2016 2.901 2.983 2.868 2.934 17,320,470 -0.04(-1.37%)
Oct 10, 2016 2.942 3.003 2.909 2.975 17,604,938 +0.10(+3.41%)
Oct 07, 2016 3.015 3.015 2.819 2.877 21,409,754 +0.02(+0.57%)
Oct 06, 2016 2.852 2.926 2.795 2.860 22,230,730 -0.11(-3.58%)
Oct 05, 2016 3.024 3.040 2.868 2.966 22,376,260 +0.04(+1.40%)
Oct 04, 2016 3.212 3.228 2.909 2.926 36,766,484 -0.44(-13.11%)
Oct 03, 2016 3.416 3.465 3.318 3.367 15,103,757 -0.07(-2.14%)
Sep 30, 2016 3.555 3.571 3.424 3.440 17,780,390 -0.05(-1.41%)
Sep 29, 2016 3.481 3.530 3.408 3.489 13,127,101 -0.03(-0.93%)
Sep 28, 2016 3.449 3.551 3.367 3.522 17,004,596 +0.07(+2.13%)
Sep 27, 2016 3.449 3.489 3.383 3.449 16,729,803 -0.03(-0.94%)
Sep 26, 2016 3.522 3.592 3.473 3.481 15,606,640 -0.03(-0.93%)
Sep 23, 2016 3.588 3.637 3.473 3.514 16,695,505 -0.11(-2.93%)
Sep 22, 2016 3.743 3.767 3.563 3.620 20,678,932 -0.05(-1.34%)
Sep 21, 2016 3.514 3.702 3.449 3.669 23,676,326 +0.26(+7.67%)
Sep 20, 2016 3.375 3.424 3.334 3.408 12,525,381 +0.05(+1.46%)
Sep 19, 2016 3.391 3.416 3.334 3.359 14,117,604 +0.02(+0.49%)
Sep 16, 2016 3.334 3.424 3.261 3.342 24,941,416 -0.03(-0.97%)
Sep 15, 2016 3.318 3.457 3.248 3.375 23,742,202 +0.07(+1.98%)
Sep 14, 2016 3.330 3.391 3.261 3.310 20,493,290 +0.02(+0.75%)
Sep 13, 2016 3.416 3.432 3.228 3.285 26,274,040 -0.20(-5.63%)
Sep 12, 2016 3.318 3.530 3.285 3.481 22,047,928 +0.09(+2.65%)
Sep 09, 2016 3.530 3.555 3.351 3.391 32,804,602 -0.22(-6.11%)
Sep 08, 2016 3.677 3.743 3.592 3.612 21,122,602 -0.09(-2.43%)
Sep 07, 2016 3.759 3.775 3.588 3.702 28,055,432 -0.04(-1.09%)
Sep 06, 2016 3.702 3.772 3.637 3.743 28,610,808 +0.14(+3.85%)
Sep 02, 2016 3.563 3.604 3.604 3.604 21,547,076 +0.19(+5.50%)
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.