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 (%)
Sep 30, 2016 3.573 3.590 3.442 3.458 17,688,500 -0.05(-1.41%)
Sep 29, 2016 3.499 3.549 3.425 3.508 13,059,260 -0.03(-0.93%)
Sep 28, 2016 3.467 3.570 3.384 3.540 16,916,716 +0.07(+2.13%)
Sep 27, 2016 3.467 3.508 3.401 3.467 16,643,343 -0.03(-0.94%)
Sep 26, 2016 3.540 3.610 3.491 3.499 15,525,984 -0.03(-0.93%)
Sep 23, 2016 3.606 3.655 3.491 3.532 16,609,222 -0.11(-2.93%)
Sep 22, 2016 3.762 3.787 3.582 3.639 20,572,062 -0.05(-1.34%)
Sep 21, 2016 3.532 3.721 3.467 3.688 23,553,966 +0.26(+7.67%)
Sep 20, 2016 3.393 3.442 3.352 3.425 12,460,650 +0.05(+1.46%)
Sep 19, 2016 3.409 3.434 3.352 3.376 14,044,644 +0.02(+0.49%)
Sep 16, 2016 3.352 3.442 3.278 3.360 24,812,518 -0.03(-0.97%)
Sep 15, 2016 3.335 3.475 3.265 3.393 23,619,502 +0.07(+1.98%)
Sep 14, 2016 3.347 3.409 3.278 3.327 20,387,380 +0.02(+0.75%)
Sep 13, 2016 3.434 3.450 3.245 3.302 26,138,256 -0.20(-5.63%)
Sep 12, 2016 3.335 3.549 3.302 3.499 21,933,984 +0.09(+2.65%)
Sep 09, 2016 3.549 3.573 3.368 3.409 32,635,066 -0.22(-6.11%)
Sep 08, 2016 3.697 3.762 3.610 3.631 21,013,440 -0.09(-2.43%)
Sep 07, 2016 3.779 3.795 3.606 3.721 27,910,440 -0.04(-1.09%)
Sep 06, 2016 3.721 3.792 3.655 3.762 28,462,946 +0.14(+3.85%)
Sep 02, 2016 3.582 3.623 3.623 3.623 21,435,720 +0.19(+5.50%)
Sep 01, 2016 3.269 3.441 3.228 3.434 28,508,616 +0.16(+4.76%)
Aug 31, 2016 3.286 3.347 3.249 3.278 30,061,692 -0.07(-2.21%)
Aug 30, 2016 3.549 3.582 3.310 3.352 25,671,984 -0.24(-6.64%)
Aug 29, 2016 3.483 3.639 3.458 3.590 17,129,598 +0.06(+1.63%)
Aug 26, 2016 3.623 3.762 3.450 3.532 28,940,724 -0.03(-0.92%)
Aug 25, 2016 3.467 3.606 3.393 3.565 18,671,062 +0.09(+2.60%)
Aug 24, 2016 3.812 3.820 3.425 3.475 35,391,956 -0.40(-10.38%)
Aug 23, 2016 3.984 4.000 3.836 3.877 24,676,544 -0.06(-1.46%)
Aug 22, 2016 3.959 3.992 3.889 3.935 22,010,390 -0.12(-2.84%)
Aug 19, 2016 4.066 4.132 4.009 4.050 18,972,200 -0.10(-2.38%)
Aug 18, 2016 4.173 4.198 4.091 4.148 18,229,964 +0.01(+0.20%)
Aug 17, 2016 4.173 4.194 4.000 4.140 21,453,530 -0.07(-1.75%)
Aug 16, 2016 4.304 4.304 4.181 4.214 18,247,672 -0.02(-0.58%)
Aug 15, 2016 4.296 4.325 4.214 4.239 19,585,054 -0.04(-0.96%)
Aug 12, 2016 4.469 4.493 4.263 4.280 19,264,602 -0.06(-1.33%)
Aug 11, 2016 4.469 4.526 4.321 4.337 20,531,878 -0.11(-2.40%)
Aug 10, 2016 4.543 4.567 4.411 4.444 20,986,072 +0.02(+0.37%)
Aug 09, 2016 4.436 4.502 4.363 4.428 15,064,891 -0.01(-0.19%)
Aug 08, 2016 4.313 4.502 4.304 4.436 15,668,699 +0.10(+2.27%)
Aug 05, 2016 4.370 4.428 4.288 4.337 18,806,038 -0.19(-4.17%)
Aug 04, 2016 4.477 4.567 4.460 4.526 16,284,981 +0.07(+1.47%)
Aug 03, 2016 4.502 4.510 4.411 4.460 15,274,921 -0.07(-1.63%)
Aug 02, 2016 4.329 4.543 4.288 4.534 25,760,948 +0.28(+6.56%)
Aug 01, 2016 4.247 4.288 4.132 4.255 10,713,085 +0.01(+0.19%)
Jul 29, 2016 4.239 4.313 4.177 4.247 13,589,628 +0.12(+2.78%)
Jul 28, 2016 4.140 4.181 4.000 4.132 21,957,192 +0.02(+0.40%)
Jul 27, 2016 4.074 4.124 3.861 4.115 24,334,168 +0.14(+3.51%)
Jul 26, 2016 3.959 4.009 3.890 3.976 13,406,121 +0.10(+2.54%)
Jul 25, 2016 4.066 4.066 3.844 3.877 14,108,680 -0.23(-5.60%)
Jul 22, 2016 4.124 4.198 4.083 4.107 11,711,579 -0.08(-1.96%)
Jul 21, 2016 4.115 4.272 4.079 4.189 14,746,752 +0.12(+2.82%)
Jul 20, 2016 4.296 4.296 4.050 4.074 15,060,524 -0.33(-7.46%)
Jul 19, 2016 4.419 4.493 4.387 4.403 8,118,242 -0.07(-1.65%)
Jul 18, 2016 4.395 4.477 4.341 4.477 9,657,420 +0.12(+2.64%)
Jul 15, 2016 4.387 4.493 4.354 4.362 11,981,119 -0.07(-1.67%)
Jul 14, 2016 4.354 4.497 4.313 4.436 12,751,644 +0.00(+0.00%)
Jul 13, 2016 4.452 4.485 4.354 4.436 14,205,626 +0.07(+1.69%)
Jul 12, 2016 4.534 4.633 4.296 4.362 23,013,186 -0.21(-4.50%)
Jul 11, 2016 4.469 4.641 4.452 4.567 13,482,911 +0.02(+0.54%)
Jul 08, 2016 4.428 4.589 4.428 4.543 19,990,158 +0.12(+2.60%)
Jul 07, 2016 4.649 4.674 4.419 4.428 17,860,174 -0.29(-6.10%)
Jul 06, 2016 4.723 4.773 4.592 4.715 22,790,936 +0.08(+1.77%)
Jul 05, 2016 4.444 4.703 4.403 4.633 37,445,612 +0.23(+5.22%)
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.