Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 2.813 2.912 2.800 2.883 15,044,897 +0.06(+2.05%)
Apr 27, 2017 2.858 2.858 2.767 2.825 18,428,880 -0.08(-2.84%)
Apr 26, 2017 2.908 2.924 2.772 2.908 25,932,456 +0.01(+0.28%)
Apr 25, 2017 3.048 3.073 2.883 2.900 21,857,946 -0.21(-6.65%)
Apr 24, 2017 3.114 3.176 3.090 3.106 14,683,813 -0.08(-2.59%)
Apr 21, 2017 3.123 3.197 3.090 3.189 20,161,318 +0.07(+2.12%)
Apr 20, 2017 3.073 3.123 3.048 3.123 11,673,218 +0.05(+1.61%)
Apr 19, 2017 3.123 3.131 3.007 3.073 22,921,458 -0.11(-3.38%)
Apr 18, 2017 3.156 3.189 3.122 3.180 11,072,070 +0.00(+0.00%)
Apr 17, 2017 3.131 3.222 3.114 3.180 10,608,579 +0.04(+1.32%)
Apr 13, 2017 3.197 3.214 3.119 3.139 12,907,712 -0.04(-1.30%)
Apr 12, 2017 3.057 3.180 3.048 3.180 17,457,944 +0.11(+3.49%)
Apr 11, 2017 3.015 3.098 2.974 3.073 14,431,569 +0.11(+3.62%)
Apr 10, 2017 2.924 2.982 2.891 2.966 8,363,871 +0.01(+0.28%)
Apr 07, 2017 3.011 3.073 2.900 2.957 22,810,872 +0.01(+0.28%)
Apr 06, 2017 2.974 2.974 2.916 2.949 7,129,726 -0.02(-0.83%)
Apr 05, 2017 2.891 2.990 2.875 2.974 14,669,808 +0.02(+0.56%)
Apr 04, 2017 2.957 2.974 2.900 2.957 9,013,010 +0.02(+0.56%)
Apr 03, 2017 2.891 2.966 2.875 2.941 15,393,837 +0.04(+1.42%)
Mar 31, 2017 2.867 2.933 2.842 2.900 11,362,670 +0.02(+0.86%)
Mar 30, 2017 2.842 2.916 2.842 2.875 8,824,480 +0.01(+0.29%)
Mar 29, 2017 2.800 2.891 2.776 2.867 10,195,202 +0.06(+2.06%)
Mar 28, 2017 2.908 2.924 2.772 2.809 15,949,607 -0.07(-2.30%)
Mar 27, 2017 2.900 2.908 2.842 2.875 10,597,802 +0.07(+2.65%)
Mar 24, 2017 2.834 2.858 2.792 2.800 8,722,534 -0.03(-1.17%)
Mar 23, 2017 2.883 2.908 2.784 2.834 14,670,597 -0.05(-1.72%)
Mar 22, 2017 2.900 2.904 2.825 2.883 9,016,236 +0.01(+0.29%)
Mar 21, 2017 2.875 2.933 2.842 2.875 13,592,221 +0.01(+0.29%)
Mar 20, 2017 2.850 2.875 2.784 2.867 9,814,865 +0.06(+2.06%)
Mar 17, 2017 2.858 2.883 2.767 2.809 16,122,359 -0.03(-1.16%)
Mar 16, 2017 2.933 2.956 2.800 2.842 13,521,817 -0.02(-0.86%)
Mar 15, 2017 2.668 2.883 2.602 2.867 23,195,786 +0.23(+8.78%)
Mar 14, 2017 2.668 2.718 2.610 2.635 14,870,235 -0.05(-1.85%)
Mar 13, 2017 2.734 2.734 2.639 2.685 12,560,389 -0.02(-0.91%)
Mar 10, 2017 2.652 2.734 2.635 2.710 12,621,702 +0.08(+3.14%)
Mar 09, 2017 2.685 2.710 2.619 2.627 9,450,277 -0.06(-2.15%)
Mar 08, 2017 2.652 2.734 2.644 2.685 9,652,764 -0.01(-0.31%)
Mar 07, 2017 2.701 2.743 2.644 2.693 10,998,503 -0.04(-1.51%)
Mar 06, 2017 2.776 2.796 2.668 2.734 11,602,578 -0.05(-1.78%)
Mar 03, 2017 2.718 2.813 2.701 2.784 19,254,186 +0.03(+1.20%)
Mar 02, 2017 2.817 2.858 2.734 2.751 18,957,154 -0.13(-4.58%)
Mar 01, 2017 2.825 2.941 2.792 2.883 18,024,152 -0.04(-1.41%)
Feb 28, 2017 3.015 3.032 2.883 2.924 15,493,556 -0.04(-1.39%)
Feb 27, 2017 3.147 3.255 2.941 2.966 17,855,374 -0.18(-5.77%)
Feb 24, 2017 3.131 3.230 3.090 3.147 13,440,365 +0.08(+2.70%)
Feb 23, 2017 3.197 3.205 3.065 3.065 13,216,040 -0.04(-1.33%)
Feb 22, 2017 3.147 3.164 2.999 3.106 17,311,726 -0.06(-1.83%)
Feb 21, 2017 3.106 3.197 3.102 3.164 13,119,969 -0.04(-1.29%)
Feb 17, 2017 3.205 3.205 3.205 0 -0.04(-1.27%)
Feb 16, 2017 3.222 3.284 3.180 3.247 14,910,770 -0.02(-0.51%)
Feb 15, 2017 3.230 3.288 3.197 3.263 11,169,757 +0.02(+0.51%)
Feb 14, 2017 3.354 3.354 3.230 3.247 13,306,958 -0.04(-1.26%)
Feb 13, 2017 3.346 3.346 3.263 3.288 14,164,696 -0.09(-2.69%)
Feb 10, 2017 3.329 3.412 3.304 3.379 13,615,811 -0.01(-0.24%)
Feb 09, 2017 3.461 3.494 3.337 3.387 14,684,451 -0.07(-2.15%)
Feb 08, 2017 3.395 3.470 3.383 3.461 16,649,712 +0.12(+3.46%)
Feb 07, 2017 3.354 3.486 3.329 3.346 19,283,084 -0.05(-1.46%)
Feb 06, 2017 3.271 3.404 3.238 3.395 11,888,381 +0.16(+4.85%)
Feb 03, 2017 3.238 3.271 3.205 3.238 10,143,438 +0.00(+0.00%)
Feb 02, 2017 3.304 3.313 3.222 3.238 13,125,694 +0.03(+1.03%)
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.