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

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Jun 30, 2016 4.200 4.209 3.980 3.996 19,840,078 -0.11(-2.78%)
Jun 29, 2016 4.135 4.209 4.102 4.111 17,868,660 +0.06(+1.41%)
Jun 28, 2016 4.102 4.176 4.047 4.053 19,070,084 -0.16(-3.69%)
Jun 27, 2016 4.200 4.290 4.062 4.209 19,432,938 +0.03(+0.78%)
Jun 24, 2016 4.478 4.486 4.053 4.176 28,305,852 +0.17(+4.29%)
Jun 23, 2016 3.980 4.053 3.947 4.004 10,638,934 -0.02(-0.61%)
Jun 22, 2016 3.874 4.045 3.833 4.029 13,647,354 +0.13(+3.35%)
Jun 21, 2016 3.890 3.947 3.849 3.898 11,122,969 -0.09(-2.25%)
Jun 20, 2016 3.906 4.029 3.837 3.988 16,490,423 -0.08(-2.01%)
Jun 17, 2016 4.184 4.221 3.980 4.070 74,481,752 -0.02(-0.60%)
Jun 16, 2016 4.446 4.446 4.070 4.094 21,924,292 -0.17(-4.02%)
Jun 15, 2016 4.184 4.372 4.078 4.266 16,148,628 +0.10(+2.35%)
Jun 14, 2016 4.241 4.315 4.098 4.168 17,649,724 -0.05(-1.16%)
Jun 13, 2016 4.364 4.380 4.111 4.217 17,341,218 -0.02(-0.39%)
Jun 10, 2016 4.380 4.486 4.192 4.233 19,660,536 -0.11(-2.45%)
Jun 09, 2016 4.217 4.356 4.176 4.339 17,107,550 +0.10(+2.31%)
Jun 08, 2016 4.241 4.298 4.200 4.241 17,788,380 +0.21(+5.27%)
Jun 07, 2016 4.021 4.066 3.980 4.029 12,971,457 -0.08(-1.99%)
Jun 06, 2016 4.102 4.143 3.955 4.111 21,551,584 +0.05(+1.21%)
Jun 03, 2016 3.825 4.102 3.800 4.062 21,770,878 +0.52(+14.78%)
Jun 02, 2016 3.522 3.596 3.481 3.538 13,500,488 +0.03(+0.93%)
Jun 01, 2016 3.530 3.604 3.408 3.506 15,286,938 +0.02(+0.70%)
May 31, 2016 3.457 3.645 3.432 3.481 19,259,492 +0.02(+0.71%)
May 27, 2016 3.661 3.457 3.457 3.457 21,633,712 -0.23(-6.21%)
May 26, 2016 3.767 3.816 3.661 3.686 12,873,385 +0.08(+2.27%)
May 25, 2016 3.522 3.653 3.449 3.604 13,081,012 +0.05(+1.38%)
May 24, 2016 3.743 3.882 3.547 3.555 28,031,124 -0.44(-11.04%)
May 23, 2016 3.923 4.102 3.874 3.996 10,632,769 -0.07(-1.61%)
May 20, 2016 4.045 4.094 3.931 4.062 14,831,407 +0.03(+0.81%)
May 19, 2016 3.825 4.070 3.751 4.029 27,997,160 +0.02(+0.41%)
May 18, 2016 4.249 4.397 3.980 4.012 21,469,940 -0.34(-7.71%)
May 17, 2016 4.307 4.470 4.225 4.348 13,748,861 +0.04(+0.95%)
May 16, 2016 4.356 4.421 4.233 4.307 15,504,620 +0.07(+1.74%)
May 13, 2016 4.200 4.348 4.160 4.233 20,164,050 +0.07(+1.77%)
May 12, 2016 4.315 4.352 4.094 4.160 18,165,388 -0.13(-3.05%)
May 11, 2016 4.732 4.740 4.029 4.290 36,187,560 -0.22(-4.89%)
May 10, 2016 4.241 4.560 4.160 4.511 21,762,580 +0.26(+6.15%)
May 09, 2016 4.323 4.413 4.241 4.249 21,137,416 -0.32(-6.98%)
May 06, 2016 4.437 4.715 4.405 4.568 28,413,650 +0.25(+5.67%)
May 05, 2016 4.274 4.421 4.234 4.323 21,143,720 +0.18(+4.34%)
May 04, 2016 4.315 4.462 4.111 4.143 24,121,568 -0.28(-6.28%)
May 03, 2016 4.544 4.654 4.372 4.421 27,715,308 -0.19(-4.08%)
May 02, 2016 4.732 4.756 4.531 4.609 25,596,584 -0.05(-1.05%)
Apr 29, 2016 4.339 4.658 4.331 4.658 29,885,384 +0.43(+10.25%)
Apr 28, 2016 3.914 4.233 3.890 4.225 24,794,254 +0.38(+10.00%)
Apr 27, 2016 3.865 3.886 3.759 3.841 18,127,876 +0.02(+0.43%)
Apr 26, 2016 3.825 3.874 3.735 3.825 12,775,075 +0.04(+1.08%)
Apr 25, 2016 3.792 3.841 3.694 3.784 12,767,621 -0.01(-0.22%)
Apr 22, 2016 3.808 3.890 3.743 3.792 16,905,408 -0.04(-1.07%)
Apr 21, 2016 3.816 3.890 3.726 3.833 23,553,698 +0.15(+3.99%)
Apr 20, 2016 3.800 3.906 3.661 3.686 28,070,972 -0.06(-1.53%)
Apr 19, 2016 3.628 3.767 3.612 3.743 16,360,999 +0.21(+6.02%)
Apr 18, 2016 3.563 3.575 3.473 3.530 11,345,281 +0.06(+1.65%)
Apr 15, 2016 3.416 3.510 3.351 3.473 10,824,987 +0.10(+2.91%)
Apr 14, 2016 3.506 3.563 3.252 3.375 24,123,772 -0.16(-4.62%)
Apr 13, 2016 3.465 3.669 3.440 3.538 26,821,932 -0.11(-2.91%)
Apr 12, 2016 3.473 3.653 3.391 3.645 26,419,436 +0.20(+5.69%)
Apr 11, 2016 3.326 3.473 3.302 3.449 20,591,878 +0.25(+7.93%)
Apr 08, 2016 3.122 3.236 3.114 3.195 21,261,272 +0.10(+3.17%)
Apr 07, 2016 2.999 3.146 2.991 3.097 27,473,650 +0.17(+5.87%)
Apr 06, 2016 2.852 2.926 2.819 2.926 18,509,606 +0.04(+1.42%)
Apr 05, 2016 2.844 2.901 2.766 2.885 17,299,258 +0.10(+3.52%)
Apr 04, 2016 2.819 2.836 2.705 2.787 15,763,171 -0.06(-2.01%)
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.