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: 7:00 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 (%)
May 31, 2017 3.483 3.582 3.425 3.540 15,555,555 +0.06(+1.65%)
May 30, 2017 3.450 3.590 3.450 3.483 14,020,619 +0.02(+0.47%)
May 26, 2017 3.516 3.516 3.434 3.467 9,462,722 +0.02(+0.48%)
May 25, 2017 3.467 3.491 3.409 3.450 8,822,899 -0.03(-0.94%)
May 24, 2017 3.425 3.483 3.327 3.483 16,255,405 +0.06(+1.68%)
May 23, 2017 3.508 3.549 3.413 3.425 16,575,846 -0.05(-1.42%)
May 22, 2017 3.491 3.540 3.458 3.475 7,964,177 -0.02(-0.47%)
May 19, 2017 3.499 3.512 3.458 3.491 13,804,893 +0.03(+0.95%)
May 18, 2017 3.491 3.540 3.425 3.458 23,776,280 -0.06(-1.64%)
May 17, 2017 3.516 3.598 3.491 3.516 17,425,832 +0.07(+1.90%)
May 16, 2017 3.417 3.502 3.393 3.450 12,156,029 +0.02(+0.72%)
May 15, 2017 3.434 3.475 3.360 3.425 15,307,197 +0.02(+0.72%)
May 12, 2017 3.384 3.471 3.384 3.401 16,037,055 +0.03(+0.98%)
May 11, 2017 3.228 3.393 3.220 3.368 21,044,120 +0.16(+5.13%)
May 10, 2017 3.138 3.245 3.130 3.204 17,190,212 +0.12(+4.00%)
May 09, 2017 3.080 3.105 3.015 3.080 15,034,222 -0.05(-1.57%)
May 08, 2017 3.122 3.138 3.064 3.130 9,123,446 +0.03(+1.06%)
May 05, 2017 2.982 3.122 2.965 3.097 12,382,444 +0.14(+4.72%)
May 04, 2017 2.965 2.965 2.896 2.957 18,880,282 -0.08(-2.70%)
May 03, 2017 2.818 3.220 2.809 3.039 43,216,576 +0.28(+10.12%)
May 02, 2017 2.760 2.834 2.752 2.760 17,914,218 -0.03(-1.18%)
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.