Kinross Gold Corporation (NY: KGC )

6.420 USD -0.260 (-3.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 4.240 4.360 4.170 4.310 12,778,131 +0.07(+1.65%)
May 30, 2017 4.200 4.370 4.200 4.240 11,517,256 +0.02(+0.47%)
May 26, 2017 4.280 4.280 4.180 4.220 7,773,165 +0.02(+0.48%)
May 25, 2017 4.220 4.250 4.150 4.200 7,247,582 -0.04(-0.94%)
May 24, 2017 4.170 4.240 4.050 4.240 13,353,024 +0.07(+1.68%)
May 23, 2017 4.270 4.320 4.155 4.170 13,616,250 -0.06(-1.42%)
May 22, 2017 4.250 4.310 4.210 4.230 6,542,184 -0.02(-0.47%)
May 19, 2017 4.260 4.275 4.210 4.250 11,340,047 +0.04(+0.95%)
May 18, 2017 4.250 4.310 4.170 4.210 19,531,056 -0.07(-1.64%)
May 17, 2017 4.280 4.380 4.250 4.280 14,314,472 +0.08(+1.90%)
May 16, 2017 4.160 4.264 4.130 4.200 9,985,586 +0.03(+0.72%)
May 15, 2017 4.180 4.230 4.090 4.170 12,574,117 +0.03(+0.72%)
May 12, 2017 4.120 4.225 4.120 4.140 13,173,660 +0.04(+0.98%)
May 11, 2017 3.930 4.130 3.920 4.100 17,286,720 +0.20(+5.13%)
May 10, 2017 3.820 3.950 3.810 3.900 14,120,922 +0.15(+4.00%)
May 09, 2017 3.750 3.780 3.670 3.750 12,349,881 -0.06(-1.57%)
May 08, 2017 3.800 3.820 3.730 3.810 7,494,467 +0.04(+1.06%)
May 05, 2017 3.630 3.800 3.610 3.770 10,171,575 +0.17(+4.72%)
May 04, 2017 3.610 3.610 3.525 3.600 15,509,233 -0.10(-2.70%)
May 03, 2017 3.430 3.920 3.420 3.700 35,500,311 +0.34(+10.12%)
May 02, 2017 3.360 3.450 3.350 3.360 14,715,658 -0.04(-1.18%)
May 01, 2017 3.460 3.505 3.370 3.400 10,575,742 -0.09(-2.58%)
Apr 28, 2017 3.405 3.525 3.390 3.490 12,428,655 +0.07(+2.05%)
Apr 27, 2017 3.460 3.460 3.350 3.420 15,224,178 -0.10(-2.84%)
Apr 26, 2017 3.520 3.540 3.355 3.520 21,422,914 +0.01(+0.28%)
Apr 25, 2017 3.690 3.720 3.490 3.510 18,056,943 -0.25(-6.65%)
Apr 24, 2017 3.770 3.845 3.740 3.760 12,130,362 -0.10(-2.59%)
Apr 21, 2017 3.780 3.870 3.740 3.860 16,655,352 +0.08(+2.12%)
Apr 20, 2017 3.720 3.780 3.690 3.780 9,643,296 +0.06(+1.61%)
Apr 19, 2017 3.780 3.790 3.640 3.720 18,935,517 -0.13(-3.38%)
Apr 18, 2017 3.820 3.860 3.779 3.850 9,146,685 +0.00(+0.00%)
Apr 17, 2017 3.790 3.900 3.770 3.850 8,763,793 +0.05(+1.32%)
Apr 13, 2017 3.870 3.890 3.775 3.800 10,663,117 -0.05(-1.30%)
Apr 12, 2017 3.700 3.850 3.690 3.850 14,422,084 +0.13(+3.49%)
Apr 11, 2017 3.650 3.750 3.600 3.720 11,921,982 +0.13(+3.62%)
Apr 10, 2017 3.540 3.610 3.500 3.590 6,909,430 +0.01(+0.28%)
Apr 07, 2017 3.645 3.720 3.510 3.580 18,844,159 +0.01(+0.28%)
Apr 06, 2017 3.600 3.600 3.530 3.570 5,889,898 -0.03(-0.83%)
Apr 05, 2017 3.500 3.620 3.480 3.600 12,118,792 +0.02(+0.56%)
Apr 04, 2017 3.580 3.600 3.510 3.580 7,445,687 +0.02(+0.56%)
Apr 03, 2017 3.500 3.590 3.480 3.560 12,716,916 +0.05(+1.42%)
Mar 31, 2017 3.470 3.550 3.440 3.510 9,386,751 +0.03(+0.86%)
Mar 30, 2017 3.440 3.530 3.440 3.480 7,289,941 +0.01(+0.29%)
Mar 29, 2017 3.390 3.500 3.360 3.470 8,422,301 +0.07(+2.06%)
Mar 28, 2017 3.520 3.540 3.355 3.400 13,176,040 -0.08(-2.30%)
Mar 27, 2017 3.510 3.520 3.440 3.480 8,754,890 +0.09(+2.65%)
Mar 24, 2017 3.430 3.460 3.380 3.390 7,205,723 -0.04(-1.17%)
Mar 23, 2017 3.490 3.520 3.370 3.430 12,119,444 -0.06(-1.72%)
Mar 22, 2017 3.510 3.515 3.420 3.490 7,448,352 +0.01(+0.29%)
Mar 21, 2017 3.480 3.550 3.440 3.480 11,228,593 +0.01(+0.29%)
Mar 20, 2017 3.450 3.480 3.370 3.470 8,108,103 +0.07(+2.06%)
Mar 17, 2017 3.460 3.490 3.350 3.400 13,318,751 -0.04(-1.16%)
Mar 16, 2017 3.550 3.579 3.390 3.440 11,170,432 -0.03(-0.86%)
Mar 15, 2017 3.230 3.490 3.150 3.470 19,162,140 +0.28(+8.78%)
Mar 14, 2017 3.230 3.290 3.160 3.190 12,284,366 -0.06(-1.85%)
Mar 13, 2017 3.310 3.310 3.195 3.250 10,376,192 -0.03(-0.91%)
Mar 10, 2017 3.210 3.310 3.190 3.280 10,426,843 +0.10(+3.14%)
Mar 09, 2017 3.250 3.280 3.170 3.180 7,806,915 -0.07(-2.15%)
Mar 08, 2017 3.210 3.310 3.200 3.250 7,974,190 -0.01(-0.31%)
Mar 07, 2017 3.270 3.320 3.200 3.260 9,085,911 -0.05(-1.51%)
Mar 06, 2017 3.360 3.385 3.230 3.310 9,584,940 -0.06(-1.78%)
Mar 03, 2017 3.290 3.405 3.270 3.370 15,905,967 +0.04(+1.20%)
Mar 02, 2017 3.410 3.460 3.310 3.330 15,660,588 -0.16(-4.58%)
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.