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 (%)
Oct 31, 2017 3.284 3.284 3.226 3.251 9,497,542 -0.04(-1.25%)
Oct 30, 2017 3.267 3.333 3.234 3.292 6,169,148 +0.04(+1.27%)
Oct 27, 2017 3.169 3.276 3.144 3.251 13,897,950 +0.07(+2.07%)
Oct 26, 2017 3.243 3.267 3.169 3.185 10,955,415 -0.06(-1.78%)
Oct 25, 2017 3.292 3.300 3.226 3.243 13,710,397 -0.07(-2.23%)
Oct 24, 2017 3.358 3.374 3.308 3.317 9,279,015 -0.07(-2.18%)
Oct 23, 2017 3.399 3.415 3.341 3.391 9,213,530 -0.03(-0.96%)
Oct 20, 2017 3.490 3.535 3.407 3.424 11,441,112 -0.12(-3.26%)
Oct 19, 2017 3.522 3.584 3.522 3.539 5,645,706 +0.04(+1.18%)
Oct 18, 2017 3.498 3.531 3.490 3.498 4,690,339 -0.03(-0.93%)
Oct 17, 2017 3.498 3.539 3.465 3.531 7,623,802 +0.01(+0.23%)
Oct 16, 2017 3.654 3.666 3.510 3.522 7,615,949 -0.12(-3.39%)
Oct 13, 2017 3.712 3.720 3.634 3.646 6,035,095 -0.02(-0.45%)
Oct 12, 2017 3.621 3.708 3.588 3.662 9,051,727 +0.05(+1.37%)
Oct 11, 2017 3.572 3.613 3.531 3.613 9,114,426 +0.07(+2.09%)
Oct 10, 2017 3.564 3.580 3.522 3.539 11,502,805 +0.01(+0.23%)
Oct 09, 2017 3.481 3.572 3.481 3.531 8,300,768 +0.01(+0.23%)
Oct 06, 2017 3.481 3.547 3.448 3.522 10,410,753 +0.03(+0.94%)
Oct 05, 2017 3.539 3.547 3.481 3.490 5,677,485 -0.07(-1.85%)
Oct 04, 2017 3.539 3.580 3.522 3.555 5,246,429 +0.03(+0.93%)
Oct 03, 2017 3.473 3.547 3.457 3.522 7,606,295 +0.07(+2.15%)
Oct 02, 2017 3.481 3.531 3.440 3.448 10,170,365 -0.04(-1.18%)
Sep 29, 2017 3.514 3.543 3.494 3.490 5,131,594 -0.02(-0.70%)
Sep 28, 2017 3.457 3.539 3.448 3.514 6,308,119 +0.06(+1.67%)
Sep 27, 2017 3.424 3.506 3.383 3.457 9,837,197 -0.07(-1.87%)
Sep 26, 2017 3.531 3.572 3.506 3.522 13,099,206 -0.07(-1.83%)
Sep 25, 2017 3.473 3.596 3.457 3.588 10,926,542 +0.09(+2.59%)
Sep 22, 2017 3.539 3.547 3.448 3.498 7,261,436 +0.02(+0.47%)
Sep 21, 2017 3.514 3.522 3.440 3.481 19,227,734 -0.08(-2.31%)
Sep 20, 2017 3.745 3.786 3.555 3.564 15,875,691 -0.16(-4.20%)
Sep 19, 2017 3.745 3.769 3.703 3.720 7,188,844 -0.01(-0.22%)
Sep 18, 2017 3.860 3.926 3.687 3.728 18,108,780 -0.24(-6.02%)
Sep 15, 2017 3.942 3.983 3.893 3.967 14,489,704 +0.02(+0.42%)
Sep 14, 2017 3.868 3.975 3.819 3.950 10,831,448 +0.08(+2.13%)
Sep 13, 2017 3.868 3.909 3.827 3.868 13,090,569 -0.02(-0.42%)
Sep 12, 2017 3.819 3.901 3.787 3.885 8,756,607 +0.04(+1.07%)
Sep 11, 2017 3.868 3.926 3.794 3.843 12,963,853 -0.13(-3.31%)
Sep 08, 2017 4.024 4.033 3.922 3.975 14,275,525 -0.05(-1.23%)
Sep 07, 2017 3.893 4.041 3.893 4.024 17,842,486 +0.17(+4.49%)
Sep 06, 2017 3.852 3.893 3.757 3.852 14,961,179 -0.01(-0.21%)
Sep 05, 2017 3.745 3.885 3.736 3.860 13,497,741 +0.16(+4.45%)
Sep 01, 2017 3.827 3.835 3.679 3.695 15,565,591 -0.06(-1.54%)
Aug 31, 2017 3.621 3.761 3.596 3.753 16,331,663 +0.16(+4.35%)
Aug 30, 2017 3.621 3.666 3.580 3.596 16,320,259 -0.03(-0.91%)
Aug 29, 2017 3.703 3.728 3.572 3.629 29,197,230 +0.01(+0.23%)
Aug 28, 2017 3.539 3.621 3.498 3.621 14,489,725 +0.12(+3.53%)
Aug 25, 2017 3.506 3.535 3.444 3.498 8,447,619 +0.01(+0.24%)
Aug 24, 2017 3.465 3.510 3.457 3.490 6,741,383 +0.00(+0.00%)
Aug 23, 2017 3.457 3.490 3.427 3.490 8,374,385 +0.05(+1.44%)
Aug 22, 2017 3.498 3.522 3.432 3.440 10,295,831 -0.08(-2.34%)
Aug 21, 2017 3.506 3.564 3.502 3.522 9,659,724 +0.02(+0.71%)
Aug 18, 2017 3.646 3.703 3.473 3.498 17,391,986 -0.10(-2.75%)
Aug 17, 2017 3.621 3.643 3.564 3.596 9,131,668 -0.01(-0.23%)
Aug 16, 2017 3.440 3.646 3.440 3.605 18,078,900 +0.17(+5.04%)
Aug 15, 2017 3.374 3.465 3.366 3.432 8,447,799 +0.00(+0.00%)
Aug 14, 2017 3.391 3.465 3.374 3.432 11,069,996 -0.01(-0.24%)
Aug 11, 2017 3.506 3.547 3.420 3.440 20,178,720 -0.06(-1.65%)
Aug 10, 2017 3.514 3.531 3.473 3.498 10,150,678 +0.05(+1.43%)
Aug 09, 2017 3.481 3.547 3.424 3.448 19,019,200 +0.05(+1.45%)
Aug 08, 2017 3.440 3.473 3.366 3.399 14,823,701 +0.00(+0.00%)
Aug 07, 2017 3.415 3.481 3.383 3.399 10,338,650 -0.04(-1.20%)
Aug 04, 2017 3.522 3.543 3.374 3.440 19,743,796 -0.12(-3.24%)
Aug 03, 2017 3.514 3.662 3.448 3.555 20,496,930 +0.16(+4.85%)
Aug 02, 2017 3.366 3.481 3.350 3.391 18,769,222 +0.00(+0.00%)
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.