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

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 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 (%)
Mar 31, 2016 2.874 2.931 2.784 2.784 22,198,086 -0.03(-1.16%)
Mar 30, 2016 2.759 2.825 2.661 2.816 30,042,680 +0.07(+2.38%)
Mar 29, 2016 2.473 2.767 2.473 2.751 23,523,858 +0.28(+11.26%)
Mar 28, 2016 2.473 2.505 2.399 2.473 7,297,892 +0.00(+0.00%)
Mar 24, 2016 2.423 2.473 2.473 2.473 16,013,112 +0.07(+2.72%)
Mar 23, 2016 2.505 2.522 2.366 2.407 21,151,480 -0.19(-7.26%)
Mar 22, 2016 2.620 2.669 2.571 2.595 17,133,836 +0.01(+0.32%)
Mar 21, 2016 2.522 2.632 2.509 2.587 12,300,104 +0.02(+0.64%)
Mar 18, 2016 2.571 2.645 2.534 2.571 26,127,516 +0.02(+0.64%)
Mar 17, 2016 2.645 2.694 2.538 2.554 21,973,562 -0.02(-0.95%)
Mar 16, 2016 2.366 2.587 2.309 2.579 20,025,320 +0.16(+6.78%)
Mar 15, 2016 2.325 2.440 2.284 2.415 13,528,561 +0.05(+2.08%)
Mar 14, 2016 2.432 2.505 2.350 2.366 13,315,428 -0.05(-2.03%)
Mar 11, 2016 2.464 2.546 2.399 2.415 13,868,415 -0.06(-2.32%)
Mar 10, 2016 2.366 2.505 2.350 2.473 18,525,816 +0.13(+5.59%)
Mar 09, 2016 2.292 2.407 2.194 2.342 28,020,930 +0.00(+0.00%)
Mar 08, 2016 2.497 2.542 2.276 2.342 22,611,810 -0.13(-5.30%)
Mar 07, 2016 2.522 2.563 2.432 2.473 26,383,944 +0.02(+1.00%)
Mar 04, 2016 2.514 2.620 2.415 2.448 41,584,420 -0.07(-2.61%)
Mar 03, 2016 2.374 2.595 2.374 2.514 35,787,004 +0.14(+5.86%)
Mar 02, 2016 2.350 2.407 2.325 2.374 16,802,456 +0.02(+0.69%)
Mar 01, 2016 2.440 2.448 2.309 2.358 24,377,006 -0.05(-2.04%)
Feb 29, 2016 2.407 2.456 2.378 2.407 19,290,172 +0.03(+1.38%)
Feb 26, 2016 2.350 2.448 2.325 2.374 27,699,368 -0.07(-2.68%)
Feb 25, 2016 2.383 2.456 2.366 2.440 36,088,256 -0.16(-6.29%)
Feb 24, 2016 2.620 2.751 2.522 2.604 22,887,828 +0.09(+3.58%)
Feb 23, 2016 2.505 2.554 2.464 2.514 13,384,289 +0.06(+2.33%)
Feb 22, 2016 2.350 2.473 2.342 2.456 18,571,896 +0.02(+1.01%)
Feb 19, 2016 2.432 2.546 2.391 2.432 17,393,692 -0.04(-1.66%)
Feb 18, 2016 2.243 2.579 2.227 2.473 28,156,460 +0.17(+7.47%)
Feb 17, 2016 2.268 2.325 2.178 2.301 20,036,378 +0.07(+3.31%)
Feb 16, 2016 2.260 2.473 2.219 2.227 32,796,916 -0.23(-9.33%)
Feb 12, 2016 2.292 2.456 2.456 2.456 27,016,706 +0.08(+3.45%)
Feb 11, 2016 2.399 2.522 2.276 2.374 46,209,072 +0.27(+12.84%)
Feb 10, 2016 1.949 2.114 1.883 2.104 21,000,938 +0.11(+5.76%)
Feb 09, 2016 2.039 2.121 1.940 1.990 38,009,880 -0.01(-0.41%)
Feb 08, 2016 2.080 2.121 1.990 1.998 34,370,340 +0.11(+6.09%)
Feb 05, 2016 1.605 1.924 1.572 1.883 24,243,260 +0.22(+13.30%)
Feb 04, 2016 1.531 1.752 1.531 1.662 25,504,830 +0.17(+11.54%)
Feb 03, 2016 1.375 1.490 1.367 1.490 17,426,836 +0.14(+10.30%)
Feb 02, 2016 1.384 1.425 1.326 1.351 7,069,035 -0.07(-4.62%)
Feb 01, 2016 1.367 1.416 1.359 1.416 10,439,095 +0.07(+5.49%)
Jan 29, 2016 1.302 1.371 1.294 1.343 7,892,954 +0.04(+3.14%)
Jan 28, 2016 1.343 1.367 1.302 1.302 7,807,860 -0.07(-4.79%)
Jan 27, 2016 1.343 1.380 1.302 1.367 10,804,782 +0.02(+1.83%)
Jan 26, 2016 1.285 1.351 1.277 1.343 16,400,225 +0.08(+6.49%)
Jan 25, 2016 1.294 1.335 1.236 1.261 14,981,328 -0.02(-1.28%)
Jan 22, 2016 1.220 1.294 1.195 1.277 19,449,810 +0.03(+2.63%)
Jan 21, 2016 1.171 1.253 1.138 1.244 12,190,286 +0.02(+2.01%)
Jan 20, 2016 1.163 1.236 1.154 1.220 14,598,360 +0.09(+7.97%)
Jan 19, 2016 1.253 1.261 1.073 1.130 21,704,898 -0.08(-6.76%)
Jan 15, 2016 1.351 1.212 1.212 1.212 13,885,700 -0.10(-7.50%)
Jan 14, 2016 1.326 1.351 1.269 1.310 10,414,615 -0.07(-4.76%)
Jan 13, 2016 1.359 1.416 1.326 1.375 13,238,339 +0.02(+1.21%)
Jan 12, 2016 1.392 1.400 1.326 1.359 12,483,557 -0.05(-3.49%)
Jan 11, 2016 1.539 1.556 1.375 1.408 15,745,980 -0.12(-8.02%)
Jan 08, 2016 1.572 1.588 1.498 1.531 17,892,346 -0.11(-6.50%)
Jan 07, 2016 1.564 1.654 1.531 1.637 19,849,882 +0.11(+6.95%)
Jan 06, 2016 1.539 1.588 1.515 1.531 13,513,719 +0.02(+1.08%)
Jan 05, 2016 1.556 1.564 1.506 1.515 7,336,833 -0.03(-2.12%)
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.