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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2016 4.230 4.238 4.008 4.024 19,700,528 -0.12(-2.78%)
Jun 29, 2016 4.164 4.238 4.131 4.140 17,742,976 +0.06(+1.41%)
Jun 28, 2016 4.131 4.205 4.075 4.082 18,935,950 -0.16(-3.69%)
Jun 27, 2016 4.230 4.321 4.090 4.238 19,296,252 +0.03(+0.78%)
Jun 24, 2016 4.510 4.518 4.082 4.205 28,106,754 +0.17(+4.29%)
Jun 23, 2016 4.008 4.082 3.975 4.033 10,564,102 -0.02(-0.61%)
Jun 22, 2016 3.901 4.074 3.860 4.057 13,551,362 +0.13(+3.35%)
Jun 21, 2016 3.917 3.975 3.876 3.926 11,044,732 -0.09(-2.25%)
Jun 20, 2016 3.934 4.057 3.864 4.016 16,374,433 -0.08(-2.01%)
Jun 17, 2016 4.214 4.251 4.008 4.099 73,957,864 -0.02(-0.60%)
Jun 16, 2016 4.477 4.477 4.099 4.123 21,770,082 -0.17(-4.02%)
Jun 15, 2016 4.214 4.403 4.107 4.296 16,035,042 +0.10(+2.35%)
Jun 14, 2016 4.271 4.345 4.127 4.197 17,525,580 -0.05(-1.16%)
Jun 13, 2016 4.395 4.411 4.140 4.247 17,219,244 -0.02(-0.39%)
Jun 10, 2016 4.411 4.518 4.222 4.263 19,522,250 -0.11(-2.45%)
Jun 09, 2016 4.247 4.387 4.205 4.370 16,987,220 +0.10(+2.31%)
Jun 08, 2016 4.271 4.329 4.230 4.271 17,663,262 +0.21(+5.27%)
Jun 07, 2016 4.049 4.094 4.008 4.057 12,880,219 -0.08(-1.99%)
Jun 06, 2016 4.131 4.173 3.983 4.140 21,399,996 +0.05(+1.21%)
Jun 03, 2016 3.852 4.131 3.827 4.090 21,617,746 +0.53(+14.78%)
Jun 02, 2016 3.547 3.621 3.506 3.564 13,405,529 +0.03(+0.93%)
Jun 01, 2016 3.555 3.629 3.432 3.531 15,179,414 +0.02(+0.70%)
May 31, 2016 3.481 3.671 3.457 3.506 19,124,026 +0.02(+0.71%)
May 27, 2016 3.687 3.481 3.481 3.481 21,481,546 -0.23(-6.21%)
May 26, 2016 3.794 3.843 3.687 3.712 12,782,837 +0.08(+2.27%)
May 25, 2016 3.547 3.679 3.473 3.629 12,989,004 +0.05(+1.38%)
May 24, 2016 3.769 3.909 3.572 3.580 27,833,960 -0.44(-11.04%)
May 23, 2016 3.950 4.131 3.901 4.024 10,557,981 -0.07(-1.61%)
May 20, 2016 4.074 4.123 3.959 4.090 14,727,086 +0.03(+0.81%)
May 19, 2016 3.852 4.099 3.778 4.057 27,800,236 +0.02(+0.41%)
May 18, 2016 4.280 4.428 4.008 4.041 21,318,926 -0.34(-7.71%)
May 17, 2016 4.337 4.502 4.255 4.378 13,652,155 +0.04(+0.95%)
May 16, 2016 4.387 4.452 4.263 4.337 15,395,564 +0.07(+1.74%)
May 13, 2016 4.230 4.378 4.189 4.263 20,022,220 +0.07(+1.77%)
May 12, 2016 4.345 4.382 4.123 4.189 18,037,618 -0.13(-3.05%)
May 11, 2016 4.765 4.773 4.057 4.321 35,933,024 -0.22(-4.89%)
May 10, 2016 4.271 4.592 4.189 4.543 21,609,508 +0.26(+6.15%)
May 09, 2016 4.354 4.444 4.271 4.280 20,988,740 -0.32(-6.98%)
May 06, 2016 4.469 4.749 4.436 4.601 28,213,796 +0.25(+5.67%)
May 05, 2016 4.304 4.452 4.264 4.354 20,995,002 +0.18(+4.34%)
May 04, 2016 4.345 4.494 4.140 4.173 23,951,902 -0.28(-6.28%)
May 03, 2016 4.576 4.687 4.403 4.452 27,520,364 -0.19(-4.08%)
May 02, 2016 4.765 4.790 4.564 4.642 25,416,544 -0.05(-1.05%)
Apr 29, 2016 4.370 4.691 4.362 4.691 29,675,178 +0.44(+10.25%)
Apr 28, 2016 3.942 4.263 3.917 4.255 24,619,858 +0.39(+10.00%)
Apr 27, 2016 3.893 3.913 3.786 3.868 18,000,370 +0.02(+0.43%)
Apr 26, 2016 3.852 3.901 3.761 3.852 12,685,218 +0.04(+1.08%)
Apr 25, 2016 3.819 3.868 3.720 3.810 12,677,817 -0.01(-0.22%)
Apr 22, 2016 3.835 3.917 3.769 3.819 16,786,500 -0.04(-1.07%)
Apr 21, 2016 3.843 3.917 3.753 3.860 23,388,028 +0.15(+3.99%)
Apr 20, 2016 3.827 3.934 3.687 3.712 27,873,528 -0.06(-1.53%)
Apr 19, 2016 3.654 3.794 3.638 3.769 16,245,920 +0.21(+6.02%)
Apr 18, 2016 3.588 3.601 3.498 3.555 11,265,481 +0.06(+1.65%)
Apr 15, 2016 3.440 3.535 3.374 3.498 10,748,847 +0.10(+2.91%)
Apr 14, 2016 3.531 3.588 3.276 3.399 23,954,092 -0.16(-4.62%)
Apr 13, 2016 3.490 3.695 3.465 3.564 26,633,272 -0.11(-2.91%)
Apr 12, 2016 3.498 3.679 3.415 3.671 26,233,608 +0.20(+5.69%)
Apr 11, 2016 3.350 3.498 3.325 3.473 20,447,038 +0.26(+7.93%)
Apr 08, 2016 3.144 3.259 3.136 3.218 21,111,726 +0.10(+3.17%)
Apr 07, 2016 3.020 3.169 3.012 3.119 27,280,406 +0.17(+5.87%)
Apr 06, 2016 2.872 2.946 2.839 2.946 18,379,414 +0.04(+1.42%)
Apr 05, 2016 2.864 2.922 2.786 2.905 17,177,580 +0.10(+3.52%)
Apr 04, 2016 2.839 2.856 2.724 2.806 15,652,296 -0.06(-2.01%)
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.