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

Kinross Gold Corporation (NY: KGC )

7.410 -0.580 (-7.26%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 7, 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 (%)
Jan 31, 2017 3.128 3.201 3.095 3.193 19,950,154 +0.17(+5.69%)
Jan 30, 2017 2.972 3.087 2.956 3.021 18,425,698 +0.07(+2.22%)
Jan 27, 2017 2.923 2.964 2.890 2.956 12,622,856 +0.02(+0.56%)
Jan 26, 2017 2.947 3.021 2.915 2.939 13,707,705 -0.10(-3.23%)
Jan 25, 2017 3.095 3.111 2.980 3.038 13,496,368 -0.11(-3.39%)
Jan 24, 2017 3.078 3.201 3.070 3.144 21,772,026 +0.07(+2.40%)
Jan 23, 2017 2.988 3.087 2.956 3.070 18,312,390 +0.13(+4.46%)
Jan 20, 2017 2.898 2.976 2.849 2.939 11,736,445 +0.06(+1.99%)
Jan 19, 2017 2.890 2.956 2.841 2.882 13,661,415 -0.03(-1.12%)
Jan 18, 2017 2.964 3.021 2.866 2.915 17,164,678 -0.06(-1.93%)
Jan 17, 2017 2.907 2.980 2.866 2.972 19,420,786 +0.22(+8.04%)
Jan 13, 2017 2.751 2.751 2.751 0 +0.04(+1.51%)
Jan 12, 2017 2.833 2.857 2.677 2.710 17,713,754 -0.05(-1.78%)
Jan 11, 2017 2.751 2.796 2.661 2.759 18,740,024 -0.02(-0.59%)
Jan 10, 2017 2.759 2.804 2.722 2.776 10,634,301 +0.04(+1.50%)
Jan 09, 2017 2.800 2.808 2.722 2.735 12,576,181 -0.01(-0.30%)
Jan 06, 2017 2.792 2.825 2.685 2.743 14,814,724 -0.09(-3.18%)
Jan 05, 2017 2.759 2.874 2.735 2.833 18,403,146 +0.14(+5.17%)
Jan 04, 2017 2.743 2.751 2.669 2.694 13,587,351 +0.00(+0.00%)
Jan 03, 2017 2.579 2.694 2.563 2.694 15,675,338 +0.15(+5.79%)
Dec 30, 2016 2.546 2.546 2.546 0 -0.13(-4.89%)
Dec 29, 2016 2.595 2.718 2.571 2.677 22,264,636 +0.13(+5.14%)
Dec 28, 2016 2.473 2.563 2.444 2.546 13,656,174 +0.06(+2.30%)
Dec 27, 2016 2.448 2.522 2.423 2.489 8,311,837 +0.08(+3.40%)
Dec 23, 2016 2.407 2.407 2.407 0 +0.02(+1.03%)
Dec 22, 2016 2.366 2.432 2.358 2.383 12,091,635 -0.06(-2.35%)
Dec 21, 2016 2.473 2.489 2.423 2.440 7,126,294 -0.04(-1.65%)
Dec 20, 2016 2.415 2.481 2.370 2.481 14,672,199 +0.02(+0.66%)
Dec 19, 2016 2.497 2.530 2.440 2.464 33,646,000 -0.02(-0.66%)
Dec 16, 2016 2.595 2.612 2.481 2.481 54,471,280 -0.08(-3.19%)
Dec 15, 2016 2.522 2.579 2.440 2.563 27,086,178 -0.07(-2.49%)
Dec 14, 2016 2.825 2.920 2.620 2.628 27,983,302 -0.16(-5.59%)
Dec 13, 2016 2.710 2.800 2.702 2.784 17,075,076 +0.07(+2.72%)
Dec 12, 2016 2.653 2.726 2.620 2.710 15,181,581 +0.08(+3.12%)
Dec 09, 2016 2.710 2.735 2.620 2.628 16,011,251 -0.12(-4.46%)
Dec 08, 2016 2.776 2.788 2.721 2.751 13,209,896 -0.03(-1.18%)
Dec 07, 2016 2.833 2.845 2.743 2.784 13,923,844 +0.01(+0.30%)
Dec 06, 2016 2.776 2.849 2.743 2.776 11,919,596 -0.02(-0.59%)
Dec 05, 2016 2.743 2.833 2.653 2.792 18,152,140 -0.05(-1.73%)
Dec 02, 2016 2.743 2.890 2.735 2.841 13,139,933 +0.13(+4.83%)
Dec 01, 2016 2.685 2.792 2.624 2.710 18,558,272 +0.02(+0.61%)
Nov 30, 2016 2.710 2.751 2.645 2.694 15,889,521 -0.07(-2.37%)
Nov 29, 2016 2.677 2.804 2.669 2.759 13,128,764 +0.00(+0.00%)
Nov 28, 2016 2.661 2.767 2.608 2.759 19,701,498 +0.16(+6.31%)
Nov 25, 2016 2.628 2.661 2.579 2.595 7,290,315 +0.00(+0.00%)
Nov 23, 2016 2.595 2.595 2.595 0 -0.22(-7.85%)
Nov 22, 2016 2.784 2.841 2.718 2.816 15,514,437 +0.01(+0.29%)
Nov 21, 2016 2.825 2.890 2.776 2.808 15,551,046 +0.03(+1.18%)
Nov 18, 2016 2.825 2.890 2.726 2.776 18,332,526 -0.14(-4.78%)
Nov 17, 2016 3.013 3.058 2.825 2.915 24,467,052 -0.04(-1.39%)
Nov 16, 2016 2.939 2.964 2.866 2.956 15,604,542 +0.02(+0.56%)
Nov 15, 2016 2.751 2.947 2.739 2.939 18,222,124 +0.19(+6.85%)
Nov 14, 2016 2.563 2.882 2.538 2.751 26,693,872 +0.09(+3.38%)
Nov 11, 2016 2.931 2.947 2.653 2.661 23,278,600 -0.27(-9.22%)
Nov 10, 2016 3.234 3.242 2.907 2.931 24,178,736 -0.33(-10.05%)
Nov 09, 2016 3.488 3.496 3.169 3.259 21,759,980 +0.06(+1.79%)
Nov 08, 2016 3.250 3.324 3.152 3.201 19,628,632 -0.02(-0.76%)
Nov 07, 2016 3.250 3.316 3.226 3.226 12,657,992 -0.14(-4.14%)
Nov 04, 2016 3.488 3.496 3.349 3.365 18,243,936 -0.08(-2.38%)
Nov 03, 2016 3.291 3.459 3.193 3.447 18,367,910 +0.25(+7.95%)
Nov 02, 2016 3.340 3.381 3.132 3.193 23,141,644 -0.05(-1.52%)
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.