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

Kinross Gold Corporation (NY: KGC )

7.670 -0.420 (-5.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Dec 30, 2016 2.555 2.555 2.555 0 -0.13(-4.89%)
Dec 29, 2016 2.604 2.727 2.579 2.686 22,191,190 +0.13(+5.15%)
Dec 28, 2016 2.481 2.571 2.452 2.555 13,611,126 +0.06(+2.30%)
Dec 27, 2016 2.456 2.530 2.432 2.497 8,284,419 +0.08(+3.40%)
Dec 23, 2016 2.415 2.415 2.415 0 +0.02(+1.03%)
Dec 22, 2016 2.374 2.440 2.366 2.390 12,051,748 -0.06(-2.35%)
Dec 21, 2016 2.481 2.497 2.432 2.448 7,102,786 -0.04(-1.65%)
Dec 20, 2016 2.423 2.489 2.378 2.489 14,623,799 +0.02(+0.66%)
Dec 19, 2016 2.505 2.538 2.448 2.473 33,535,012 -0.02(-0.66%)
Dec 16, 2016 2.604 2.620 2.489 2.489 54,291,592 -0.08(-3.19%)
Dec 15, 2016 2.530 2.587 2.448 2.571 26,996,828 -0.07(-2.49%)
Dec 14, 2016 2.834 2.930 2.629 2.637 27,890,992 -0.16(-5.59%)
Dec 13, 2016 2.719 2.809 2.711 2.793 17,018,750 +0.07(+2.72%)
Dec 12, 2016 2.662 2.735 2.629 2.719 15,131,501 +0.08(+3.12%)
Dec 09, 2016 2.719 2.744 2.629 2.637 15,958,435 -0.12(-4.46%)
Dec 08, 2016 2.785 2.797 2.731 2.760 13,166,320 -0.03(-1.18%)
Dec 07, 2016 2.842 2.855 2.752 2.793 13,877,913 +0.01(+0.29%)
Dec 06, 2016 2.785 2.859 2.752 2.785 11,880,277 -0.02(-0.59%)
Dec 05, 2016 2.752 2.842 2.662 2.801 18,092,260 -0.05(-1.73%)
Dec 02, 2016 2.752 2.900 2.744 2.850 13,096,588 +0.13(+4.83%)
Dec 01, 2016 2.694 2.801 2.633 2.719 18,497,054 +0.02(+0.61%)
Nov 30, 2016 2.719 2.760 2.653 2.703 15,837,105 -0.07(-2.37%)
Nov 29, 2016 2.686 2.813 2.678 2.768 13,085,456 +0.00(+0.00%)
Nov 28, 2016 2.670 2.777 2.616 2.768 19,636,508 +0.16(+6.31%)
Nov 25, 2016 2.637 2.670 2.588 2.604 7,266,266 +0.00(+0.00%)
Nov 23, 2016 2.604 2.604 2.604 0 -0.22(-7.85%)
Nov 22, 2016 2.793 2.850 2.727 2.826 15,463,259 +0.01(+0.29%)
Nov 21, 2016 2.834 2.900 2.785 2.818 15,499,748 +0.03(+1.18%)
Nov 18, 2016 2.834 2.900 2.735 2.785 18,272,052 -0.14(-4.78%)
Nov 17, 2016 3.023 3.068 2.834 2.924 24,386,342 -0.04(-1.38%)
Nov 16, 2016 2.949 2.974 2.875 2.965 15,553,067 +0.02(+0.56%)
Nov 15, 2016 2.760 2.957 2.748 2.949 18,162,016 +0.19(+6.85%)
Nov 14, 2016 2.571 2.892 2.546 2.760 26,605,816 +0.09(+3.38%)
Nov 11, 2016 2.941 2.957 2.662 2.670 23,201,812 -0.27(-9.22%)
Nov 10, 2016 3.245 3.253 2.916 2.941 24,098,976 -0.33(-10.05%)
Nov 09, 2016 3.499 3.508 3.179 3.269 21,688,200 +0.06(+1.79%)
Nov 08, 2016 3.261 3.335 3.163 3.212 19,563,882 -0.02(-0.76%)
Nov 07, 2016 3.261 3.327 3.237 3.237 12,616,237 -0.14(-4.14%)
Nov 04, 2016 3.499 3.508 3.360 3.376 18,183,754 -0.08(-2.38%)
Nov 03, 2016 3.302 3.471 3.204 3.458 18,307,320 +0.25(+7.95%)
Nov 02, 2016 3.352 3.393 3.142 3.204 23,065,306 -0.05(-1.52%)
Nov 01, 2016 3.269 3.347 3.237 3.253 14,901,550 +0.08(+2.59%)
Oct 31, 2016 3.080 3.187 3.039 3.171 11,649,583 +0.10(+3.21%)
Oct 28, 2016 3.039 3.154 3.007 3.072 15,984,896 +0.00(+0.00%)
Oct 27, 2016 3.142 3.154 3.015 3.072 16,262,791 -0.04(-1.32%)
Oct 26, 2016 3.212 3.212 3.019 3.113 17,732,868 -0.09(-2.82%)
Oct 25, 2016 3.122 3.261 3.072 3.204 25,539,816 +0.12(+4.00%)
Oct 24, 2016 3.269 3.269 3.007 3.080 27,243,288 -0.14(-4.34%)
Oct 21, 2016 3.179 3.224 3.146 3.220 18,093,864 +0.00(+0.00%)
Oct 20, 2016 3.171 3.220 3.080 3.220 13,852,247 +0.07(+2.08%)
Oct 19, 2016 3.171 3.228 3.097 3.154 21,231,090 +0.07(+2.40%)
Oct 18, 2016 3.080 3.097 3.023 3.080 14,742,131 +0.07(+2.46%)
Oct 17, 2016 2.982 3.056 2.941 3.007 15,926,486 +0.03(+1.11%)
Oct 14, 2016 3.015 3.089 2.949 2.974 17,171,312 -0.11(-3.47%)
Oct 13, 2016 3.023 3.171 2.982 3.080 19,632,984 +0.04(+1.35%)
Oct 12, 2016 3.007 3.089 2.916 3.039 22,531,016 +0.09(+3.06%)
Oct 11, 2016 2.916 2.998 2.883 2.949 17,230,958 -0.04(-1.37%)
Oct 10, 2016 2.957 3.019 2.924 2.990 17,513,954 +0.10(+3.41%)
Oct 07, 2016 3.031 3.031 2.834 2.892 21,299,108 +0.02(+0.57%)
Oct 06, 2016 2.867 2.941 2.809 2.875 22,115,840 -0.11(-3.58%)
Oct 05, 2016 3.039 3.056 2.883 2.982 22,260,618 +0.04(+1.40%)
Oct 04, 2016 3.228 3.245 2.924 2.941 36,576,472 -0.44(-13.11%)
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.