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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2016 4.387 4.709 4.378 4.709 29,563,476 +0.44(+10.25%)
Apr 28, 2016 3.957 4.279 3.932 4.271 24,527,184 +0.39(+10.00%)
Apr 27, 2016 3.907 3.928 3.800 3.883 17,932,614 +0.02(+0.43%)
Apr 26, 2016 3.866 3.916 3.775 3.866 12,637,469 +0.04(+1.08%)
Apr 25, 2016 3.833 3.883 3.734 3.825 12,630,096 -0.01(-0.22%)
Apr 22, 2016 3.850 3.932 3.784 3.833 16,723,314 -0.04(-1.07%)
Apr 21, 2016 3.858 3.932 3.767 3.874 23,299,992 +0.15(+3.99%)
Apr 20, 2016 3.841 3.949 3.701 3.726 27,768,608 -0.06(-1.53%)
Apr 19, 2016 3.668 3.808 3.651 3.784 16,184,768 +0.21(+6.02%)
Apr 18, 2016 3.602 3.614 3.511 3.569 11,223,076 +0.06(+1.65%)
Apr 15, 2016 3.453 3.548 3.387 3.511 10,708,387 +0.10(+2.91%)
Apr 14, 2016 3.544 3.602 3.288 3.412 23,863,924 -0.17(-4.62%)
Apr 13, 2016 3.503 3.709 3.478 3.577 26,533,022 -0.11(-2.91%)
Apr 12, 2016 3.511 3.693 3.428 3.684 26,134,860 +0.20(+5.69%)
Apr 11, 2016 3.362 3.511 3.337 3.486 20,370,074 +0.26(+7.93%)
Apr 08, 2016 3.156 3.271 3.147 3.230 21,032,258 +0.10(+3.17%)
Apr 07, 2016 3.032 3.180 3.024 3.131 27,177,720 +0.17(+5.87%)
Apr 06, 2016 2.883 2.957 2.850 2.957 18,310,230 +0.04(+1.42%)
Apr 05, 2016 2.875 2.933 2.796 2.916 17,112,920 +0.10(+3.52%)
Apr 04, 2016 2.850 2.867 2.734 2.817 15,593,379 -0.06(-2.01%)
Apr 01, 2016 2.693 2.883 2.652 2.875 17,102,564 +0.07(+2.35%)
Mar 31, 2016 2.900 2.957 2.809 2.809 22,000,242 -0.03(-1.16%)
Mar 30, 2016 2.784 2.850 2.685 2.842 29,774,920 +0.07(+2.38%)
Mar 29, 2016 2.495 2.792 2.495 2.776 23,314,198 +0.28(+11.26%)
Mar 28, 2016 2.495 2.528 2.420 2.495 7,232,849 +0.00(+0.00%)
Mar 24, 2016 2.445 2.495 2.495 2.495 15,870,392 +0.07(+2.72%)
Mar 23, 2016 2.528 2.544 2.387 2.429 20,962,964 -0.19(-7.26%)
Mar 22, 2016 2.644 2.693 2.594 2.619 16,981,128 +0.01(+0.32%)
Mar 21, 2016 2.544 2.656 2.532 2.610 12,190,477 +0.02(+0.64%)
Mar 18, 2016 2.594 2.669 2.557 2.594 25,894,652 +0.02(+0.64%)
Mar 17, 2016 2.668 2.718 2.561 2.577 21,777,718 -0.02(-0.95%)
Mar 16, 2016 2.387 2.610 2.330 2.602 19,846,842 +0.17(+6.78%)
Mar 15, 2016 2.346 2.462 2.305 2.437 13,407,985 +0.05(+2.08%)
Mar 14, 2016 2.454 2.528 2.371 2.387 13,196,752 -0.05(-2.03%)
Mar 11, 2016 2.487 2.569 2.420 2.437 13,744,811 -0.06(-2.32%)
Mar 10, 2016 2.387 2.528 2.371 2.495 18,360,702 +0.13(+5.59%)
Mar 09, 2016 2.313 2.429 2.214 2.363 27,771,190 +0.00(+0.00%)
Mar 08, 2016 2.520 2.565 2.297 2.363 22,410,278 -0.13(-5.30%)
Mar 07, 2016 2.544 2.586 2.454 2.495 26,148,794 +0.02(+1.00%)
Mar 04, 2016 2.536 2.644 2.437 2.470 41,213,792 -0.07(-2.61%)
Mar 03, 2016 2.396 2.619 2.396 2.536 35,468,048 +0.14(+5.86%)
Mar 02, 2016 2.371 2.429 2.346 2.396 16,652,701 +0.02(+0.69%)
Mar 01, 2016 2.462 2.470 2.330 2.379 24,159,742 -0.05(-2.04%)
Feb 29, 2016 2.429 2.478 2.400 2.429 19,118,246 +0.03(+1.38%)
Feb 26, 2016 2.371 2.470 2.346 2.396 27,452,494 -0.07(-2.68%)
Feb 25, 2016 2.404 2.478 2.387 2.462 35,766,616 -0.17(-6.29%)
Feb 24, 2016 2.644 2.776 2.544 2.627 22,683,836 +0.09(+3.58%)
Feb 23, 2016 2.528 2.577 2.487 2.536 13,265,000 +0.06(+2.33%)
Feb 22, 2016 2.371 2.495 2.363 2.478 18,406,370 +0.02(+1.01%)
Feb 19, 2016 2.454 2.569 2.412 2.454 17,238,668 -0.04(-1.66%)
Feb 18, 2016 2.264 2.602 2.247 2.495 27,905,512 +0.17(+7.47%)
Feb 17, 2016 2.288 2.346 2.197 2.321 19,857,802 +0.07(+3.31%)
Feb 16, 2016 2.280 2.495 2.239 2.247 32,504,608 -0.23(-9.33%)
Feb 12, 2016 2.313 2.478 2.478 2.478 26,775,916 +0.08(+3.45%)
Feb 11, 2016 2.420 2.544 2.297 2.396 45,797,228 +0.27(+12.84%)
Feb 10, 2016 1.966 2.133 1.900 2.123 20,813,762 +0.12(+5.76%)
Feb 09, 2016 2.057 2.140 1.958 2.007 37,671,112 -0.01(-0.41%)
Feb 08, 2016 2.098 2.140 2.007 2.016 34,064,008 +0.12(+6.09%)
Feb 05, 2016 1.619 1.941 1.586 1.900 24,027,188 +0.22(+13.30%)
Feb 04, 2016 1.545 1.768 1.545 1.677 25,277,514 +0.17(+11.54%)
Feb 03, 2016 1.388 1.504 1.380 1.504 17,271,516 +0.14(+10.30%)
Feb 02, 2016 1.396 1.437 1.338 1.363 7,006,031 -0.07(-4.62%)
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.