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 (%)
Oct 31, 2017 3.290 3.290 3.232 3.257 9,479,570 -0.04(-1.25%)
Oct 30, 2017 3.273 3.339 3.240 3.298 6,157,475 +0.04(+1.27%)
Oct 27, 2017 3.175 3.282 3.150 3.257 13,871,651 +0.07(+2.07%)
Oct 26, 2017 3.249 3.273 3.175 3.191 10,934,684 -0.06(-1.78%)
Oct 25, 2017 3.298 3.306 3.232 3.249 13,684,453 -0.07(-2.23%)
Oct 24, 2017 3.364 3.381 3.315 3.323 9,261,457 -0.07(-2.18%)
Oct 23, 2017 3.405 3.422 3.348 3.397 9,196,096 -0.03(-0.96%)
Oct 20, 2017 3.496 3.541 3.414 3.430 11,419,462 -0.12(-3.26%)
Oct 19, 2017 3.529 3.591 3.529 3.546 5,635,023 +0.04(+1.18%)
Oct 18, 2017 3.504 3.537 3.496 3.504 4,681,464 -0.03(-0.93%)
Oct 17, 2017 3.504 3.546 3.471 3.537 7,609,375 +0.01(+0.23%)
Oct 16, 2017 3.661 3.673 3.517 3.529 7,601,537 -0.12(-3.39%)
Oct 13, 2017 3.719 3.727 3.640 3.653 6,023,675 -0.02(-0.45%)
Oct 12, 2017 3.628 3.715 3.595 3.669 9,034,599 +0.05(+1.37%)
Oct 11, 2017 3.579 3.620 3.537 3.620 9,097,179 +0.07(+2.09%)
Oct 10, 2017 3.570 3.587 3.529 3.546 11,481,038 +0.01(+0.23%)
Oct 09, 2017 3.488 3.579 3.488 3.537 8,285,061 +0.01(+0.23%)
Oct 06, 2017 3.488 3.554 3.455 3.529 10,391,053 +0.03(+0.94%)
Oct 05, 2017 3.546 3.554 3.488 3.496 5,666,742 -0.07(-1.85%)
Oct 04, 2017 3.546 3.587 3.529 3.562 5,236,502 +0.03(+0.93%)
Oct 03, 2017 3.480 3.554 3.463 3.529 7,591,902 +0.07(+2.15%)
Oct 02, 2017 3.488 3.537 3.447 3.455 10,151,120 -0.04(-1.18%)
Sep 29, 2017 3.521 3.550 3.500 3.496 5,121,883 -0.02(-0.70%)
Sep 28, 2017 3.463 3.546 3.455 3.521 6,296,182 +0.06(+1.67%)
Sep 27, 2017 3.430 3.513 3.389 3.463 9,818,583 -0.07(-1.87%)
Sep 26, 2017 3.537 3.579 3.513 3.529 13,074,419 -0.07(-1.83%)
Sep 25, 2017 3.480 3.603 3.463 3.595 10,905,866 +0.09(+2.59%)
Sep 22, 2017 3.546 3.554 3.455 3.504 7,247,695 +0.02(+0.47%)
Sep 21, 2017 3.521 3.529 3.447 3.488 19,191,350 -0.08(-2.31%)
Sep 20, 2017 3.752 3.793 3.562 3.570 15,845,651 -0.16(-4.20%)
Sep 19, 2017 3.752 3.776 3.711 3.727 7,175,241 -0.01(-0.22%)
Sep 18, 2017 3.867 3.933 3.694 3.735 18,074,514 -0.24(-6.02%)
Sep 15, 2017 3.950 3.991 3.900 3.974 14,462,286 +0.02(+0.42%)
Sep 14, 2017 3.875 3.983 3.826 3.958 10,810,952 +0.08(+2.13%)
Sep 13, 2017 3.875 3.917 3.834 3.875 13,065,799 -0.02(-0.42%)
Sep 12, 2017 3.826 3.908 3.794 3.892 8,740,038 +0.04(+1.07%)
Sep 11, 2017 3.875 3.933 3.801 3.851 12,939,322 -0.13(-3.31%)
Sep 08, 2017 4.032 4.040 3.929 3.983 14,248,512 -0.05(-1.23%)
Sep 07, 2017 3.900 4.049 3.900 4.032 17,808,722 +0.17(+4.49%)
Sep 06, 2017 3.859 3.900 3.764 3.859 14,932,869 -0.01(-0.21%)
Sep 05, 2017 3.752 3.892 3.743 3.867 13,472,200 +0.16(+4.45%)
Sep 01, 2017 3.834 3.842 3.686 3.702 15,536,137 -0.06(-1.54%)
Aug 31, 2017 3.628 3.768 3.603 3.760 16,300,759 +0.16(+4.35%)
Aug 30, 2017 3.628 3.673 3.587 3.603 16,289,377 -0.03(-0.91%)
Aug 29, 2017 3.711 3.735 3.579 3.636 29,141,982 +0.01(+0.23%)
Aug 28, 2017 3.546 3.628 3.504 3.628 14,462,307 +0.12(+3.53%)
Aug 25, 2017 3.513 3.541 3.451 3.504 8,431,634 +0.01(+0.24%)
Aug 24, 2017 3.471 3.517 3.463 3.496 6,728,626 +0.00(+0.00%)
Aug 23, 2017 3.463 3.496 3.433 3.496 8,358,538 +0.05(+1.44%)
Aug 22, 2017 3.504 3.529 3.438 3.447 10,276,349 -0.08(-2.34%)
Aug 21, 2017 3.513 3.570 3.508 3.529 9,641,445 +0.02(+0.71%)
Aug 18, 2017 3.653 3.711 3.480 3.504 17,359,076 -0.10(-2.75%)
Aug 17, 2017 3.628 3.649 3.570 3.603 9,114,389 -0.01(-0.23%)
Aug 16, 2017 3.447 3.653 3.447 3.612 18,044,690 +0.17(+5.04%)
Aug 15, 2017 3.381 3.471 3.372 3.438 8,431,813 +0.00(+0.00%)
Aug 14, 2017 3.397 3.471 3.381 3.438 11,049,049 -0.01(-0.24%)
Aug 11, 2017 3.513 3.554 3.426 3.447 20,140,536 -0.06(-1.65%)
Aug 10, 2017 3.521 3.537 3.480 3.504 10,131,470 +0.05(+1.43%)
Aug 09, 2017 3.488 3.554 3.430 3.455 18,983,210 +0.05(+1.45%)
Aug 08, 2017 3.447 3.480 3.372 3.405 14,795,650 +0.00(+0.00%)
Aug 07, 2017 3.422 3.488 3.389 3.405 10,319,087 -0.04(-1.20%)
Aug 04, 2017 3.529 3.550 3.381 3.447 19,706,434 -0.12(-3.24%)
Aug 03, 2017 3.521 3.669 3.455 3.562 20,458,144 +0.16(+4.85%)
Aug 02, 2017 3.372 3.488 3.356 3.397 18,733,706 +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.