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 (%)
Sep 30, 2016 3.587 3.603 3.455 3.471 17,621,918 -0.05(-1.41%)
Sep 29, 2016 3.513 3.562 3.438 3.521 13,010,103 -0.03(-0.93%)
Sep 28, 2016 3.480 3.583 3.397 3.554 16,853,040 +0.07(+2.13%)
Sep 27, 2016 3.480 3.521 3.414 3.480 16,580,695 -0.03(-0.94%)
Sep 26, 2016 3.554 3.624 3.504 3.513 15,467,542 -0.03(-0.93%)
Sep 23, 2016 3.620 3.669 3.504 3.546 16,546,703 -0.11(-2.93%)
Sep 22, 2016 3.776 3.801 3.595 3.653 20,494,628 -0.05(-1.34%)
Sep 21, 2016 3.546 3.735 3.480 3.702 23,465,306 +0.26(+7.67%)
Sep 20, 2016 3.405 3.455 3.364 3.438 12,413,746 +0.05(+1.46%)
Sep 19, 2016 3.422 3.447 3.364 3.389 13,991,778 +0.02(+0.49%)
Sep 16, 2016 3.364 3.455 3.290 3.372 24,719,122 -0.03(-0.97%)
Sep 15, 2016 3.348 3.488 3.278 3.405 23,530,594 +0.07(+1.98%)
Sep 14, 2016 3.360 3.422 3.290 3.339 20,310,640 +0.02(+0.75%)
Sep 13, 2016 3.447 3.463 3.257 3.315 26,039,868 -0.20(-5.63%)
Sep 12, 2016 3.348 3.562 3.315 3.513 21,851,422 +0.09(+2.65%)
Sep 09, 2016 3.562 3.587 3.381 3.422 32,512,224 -0.22(-6.11%)
Sep 08, 2016 3.711 3.776 3.624 3.645 20,934,342 -0.09(-2.43%)
Sep 07, 2016 3.793 3.809 3.620 3.735 27,805,382 -0.04(-1.09%)
Sep 06, 2016 3.735 3.806 3.669 3.776 28,355,808 +0.14(+3.85%)
Sep 02, 2016 3.595 3.636 3.636 3.636 21,355,032 +0.19(+5.50%)
Sep 01, 2016 3.282 3.454 3.240 3.447 28,401,306 +0.16(+4.76%)
Aug 31, 2016 3.298 3.360 3.261 3.290 29,948,536 -0.07(-2.21%)
Aug 30, 2016 3.562 3.595 3.323 3.364 25,575,350 -0.24(-6.64%)
Aug 29, 2016 3.496 3.653 3.471 3.603 17,065,120 +0.06(+1.63%)
Aug 26, 2016 3.636 3.776 3.463 3.546 28,831,788 -0.03(-0.92%)
Aug 25, 2016 3.480 3.620 3.405 3.579 18,600,782 +0.09(+2.60%)
Aug 24, 2016 3.826 3.834 3.438 3.488 35,258,736 -0.40(-10.38%)
Aug 23, 2016 3.999 4.016 3.851 3.892 24,583,660 -0.06(-1.46%)
Aug 22, 2016 3.974 4.007 3.904 3.950 21,927,540 -0.12(-2.84%)
Aug 19, 2016 4.082 4.148 4.024 4.065 18,900,786 -0.10(-2.38%)
Aug 18, 2016 4.189 4.213 4.106 4.164 18,161,344 +0.01(+0.20%)
Aug 17, 2016 4.189 4.209 4.016 4.156 21,372,776 -0.07(-1.75%)
Aug 16, 2016 4.321 4.321 4.197 4.230 18,178,986 -0.02(-0.58%)
Aug 15, 2016 4.312 4.341 4.230 4.255 19,511,334 -0.04(-0.96%)
Aug 12, 2016 4.486 4.510 4.279 4.296 19,192,088 -0.06(-1.33%)
Aug 11, 2016 4.486 4.543 4.337 4.354 20,454,594 -0.11(-2.40%)
Aug 10, 2016 4.560 4.585 4.428 4.461 20,907,078 +0.02(+0.37%)
Aug 09, 2016 4.453 4.519 4.379 4.444 15,008,184 -0.01(-0.19%)
Aug 08, 2016 4.329 4.519 4.321 4.453 15,609,720 +0.10(+2.27%)
Aug 05, 2016 4.387 4.444 4.304 4.354 18,735,250 -0.19(-4.17%)
Aug 04, 2016 4.494 4.585 4.477 4.543 16,223,682 +0.07(+1.47%)
Aug 03, 2016 4.519 4.527 4.428 4.477 15,217,424 -0.07(-1.63%)
Aug 02, 2016 4.345 4.560 4.304 4.552 25,663,980 +0.28(+6.56%)
Aug 01, 2016 4.263 4.304 4.148 4.271 10,672,760 +0.01(+0.19%)
Jul 29, 2016 4.255 4.329 4.193 4.263 13,538,475 +0.12(+2.78%)
Jul 28, 2016 4.156 4.197 4.016 4.148 21,874,542 +0.02(+0.40%)
Jul 27, 2016 4.090 4.139 3.875 4.131 24,242,570 +0.14(+3.51%)
Jul 26, 2016 3.974 4.024 3.904 3.991 13,355,659 +0.10(+2.54%)
Jul 25, 2016 4.082 4.082 3.859 3.892 14,055,574 -0.23(-5.60%)
Jul 22, 2016 4.139 4.213 4.098 4.123 11,667,495 -0.08(-1.96%)
Jul 21, 2016 4.131 4.288 4.094 4.205 14,691,244 +0.12(+2.82%)
Jul 20, 2016 4.312 4.312 4.065 4.090 15,003,834 -0.33(-7.46%)
Jul 19, 2016 4.436 4.510 4.403 4.420 8,087,684 -0.07(-1.65%)
Jul 18, 2016 4.411 4.494 4.358 4.494 9,621,068 +0.12(+2.64%)
Jul 15, 2016 4.403 4.510 4.370 4.378 11,936,021 -0.07(-1.67%)
Jul 14, 2016 4.370 4.514 4.329 4.453 12,703,646 +0.00(+0.00%)
Jul 13, 2016 4.469 4.502 4.370 4.453 14,152,154 +0.07(+1.69%)
Jul 12, 2016 4.552 4.650 4.312 4.378 22,926,562 -0.21(-4.50%)
Jul 11, 2016 4.486 4.659 4.469 4.585 13,432,160 +0.02(+0.54%)
Jul 08, 2016 4.444 4.607 4.444 4.560 19,914,914 +0.12(+2.60%)
Jul 07, 2016 4.667 4.692 4.436 4.444 17,792,946 -0.29(-6.10%)
Jul 06, 2016 4.741 4.791 4.609 4.733 22,705,148 +0.08(+1.77%)
Jul 05, 2016 4.461 4.721 4.420 4.650 37,304,664 +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.