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: 4:10 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 (%)
Apr 28, 2017 2.788 2.886 2.775 2.857 15,180,193 +0.06(+2.05%)
Apr 27, 2017 2.833 2.833 2.743 2.800 18,594,608 -0.08(-2.84%)
Apr 26, 2017 2.882 2.898 2.747 2.882 26,165,660 +0.01(+0.28%)
Apr 25, 2017 3.021 3.046 2.857 2.874 22,054,510 -0.20(-6.65%)
Apr 24, 2017 3.087 3.148 3.062 3.078 14,815,862 -0.08(-2.59%)
Apr 21, 2017 3.095 3.169 3.062 3.160 20,342,624 +0.07(+2.12%)
Apr 20, 2017 3.046 3.095 3.021 3.095 11,778,193 +0.05(+1.61%)
Apr 19, 2017 3.095 3.103 2.980 3.046 23,127,586 -0.11(-3.38%)
Apr 18, 2017 3.128 3.160 3.094 3.152 11,171,639 +0.00(+0.00%)
Apr 17, 2017 3.103 3.193 3.087 3.152 10,703,980 +0.04(+1.32%)
Apr 13, 2017 3.169 3.185 3.091 3.111 13,023,789 -0.04(-1.30%)
Apr 12, 2017 3.029 3.152 3.021 3.152 17,614,940 +0.11(+3.49%)
Apr 11, 2017 2.988 3.070 2.947 3.046 14,561,349 +0.11(+3.62%)
Apr 10, 2017 2.898 2.956 2.866 2.939 8,439,085 +0.01(+0.28%)
Apr 07, 2017 2.984 3.046 2.874 2.931 23,016,006 +0.01(+0.28%)
Apr 06, 2017 2.947 2.947 2.890 2.923 7,193,842 -0.02(-0.83%)
Apr 05, 2017 2.866 2.964 2.849 2.947 14,801,731 +0.02(+0.56%)
Apr 04, 2017 2.931 2.947 2.874 2.931 9,094,063 +0.02(+0.56%)
Apr 03, 2017 2.866 2.939 2.849 2.915 15,532,271 +0.04(+1.42%)
Mar 31, 2017 2.841 2.907 2.816 2.874 11,464,852 +0.02(+0.86%)
Mar 30, 2017 2.816 2.890 2.816 2.849 8,903,837 +0.01(+0.29%)
Mar 29, 2017 2.776 2.866 2.751 2.841 10,286,886 +0.06(+2.06%)
Mar 28, 2017 2.882 2.898 2.747 2.784 16,093,039 -0.07(-2.30%)
Mar 27, 2017 2.874 2.882 2.816 2.849 10,693,106 +0.07(+2.65%)
Mar 24, 2017 2.808 2.833 2.767 2.776 8,800,974 -0.03(-1.17%)
Mar 23, 2017 2.857 2.882 2.759 2.808 14,802,527 -0.05(-1.72%)
Mar 22, 2017 2.874 2.878 2.800 2.857 9,097,318 +0.01(+0.29%)
Mar 21, 2017 2.849 2.906 2.816 2.849 13,714,453 +0.01(+0.29%)
Mar 20, 2017 2.825 2.849 2.759 2.841 9,903,129 +0.06(+2.06%)
Mar 17, 2017 2.833 2.857 2.743 2.784 16,267,344 -0.03(-1.16%)
Mar 16, 2017 2.907 2.930 2.776 2.816 13,643,416 -0.02(-0.86%)
Mar 15, 2017 2.645 2.857 2.579 2.841 23,404,382 +0.23(+8.78%)
Mar 14, 2017 2.645 2.694 2.587 2.612 15,003,960 -0.05(-1.85%)
Mar 13, 2017 2.710 2.710 2.616 2.661 12,673,342 -0.02(-0.91%)
Mar 10, 2017 2.628 2.710 2.612 2.685 12,735,207 +0.08(+3.14%)
Mar 09, 2017 2.661 2.685 2.595 2.604 9,535,262 -0.06(-2.15%)
Mar 08, 2017 2.628 2.710 2.620 2.661 9,739,569 -0.01(-0.31%)
Mar 07, 2017 2.677 2.718 2.620 2.669 11,097,410 -0.04(-1.51%)
Mar 06, 2017 2.751 2.771 2.645 2.710 11,706,918 -0.05(-1.78%)
Mar 03, 2017 2.694 2.788 2.677 2.759 19,427,336 +0.03(+1.20%)
Mar 02, 2017 2.792 2.833 2.710 2.726 19,127,632 -0.13(-4.58%)
Mar 01, 2017 2.800 2.915 2.767 2.857 18,186,240 -0.04(-1.41%)
Feb 28, 2017 2.988 3.005 2.857 2.898 15,632,887 -0.04(-1.39%)
Feb 27, 2017 3.119 3.226 2.915 2.939 18,015,944 -0.18(-5.77%)
Feb 24, 2017 3.103 3.201 3.062 3.119 13,561,232 +0.08(+2.70%)
Feb 23, 2017 3.169 3.177 3.038 3.038 13,334,889 -0.04(-1.33%)
Feb 22, 2017 3.119 3.136 2.972 3.078 17,467,406 -0.06(-1.83%)
Feb 21, 2017 3.078 3.169 3.074 3.136 13,237,954 -0.04(-1.29%)
Feb 17, 2017 3.177 3.177 3.177 0 -0.04(-1.27%)
Feb 16, 2017 3.193 3.255 3.152 3.218 15,044,860 -0.02(-0.51%)
Feb 15, 2017 3.201 3.259 3.169 3.234 11,270,205 +0.02(+0.51%)
Feb 14, 2017 3.324 3.324 3.201 3.218 13,426,625 -0.04(-1.26%)
Feb 13, 2017 3.316 3.316 3.234 3.259 14,292,076 -0.09(-2.69%)
Feb 10, 2017 3.300 3.381 3.275 3.349 13,738,256 -0.01(-0.24%)
Feb 09, 2017 3.431 3.463 3.308 3.357 14,816,506 -0.07(-2.15%)
Feb 08, 2017 3.365 3.439 3.353 3.431 16,799,440 +0.11(+3.46%)
Feb 07, 2017 3.324 3.455 3.300 3.316 19,456,494 -0.05(-1.46%)
Feb 06, 2017 3.242 3.373 3.209 3.365 11,995,291 +0.16(+4.85%)
Feb 03, 2017 3.209 3.242 3.177 3.209 10,234,656 +0.00(+0.00%)
Feb 02, 2017 3.275 3.283 3.193 3.209 13,243,731 +0.03(+1.03%)
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.