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

Kinross Gold Corporation (NY: KGC )

6.770 +0.260 (+3.99%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 19, 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, 2017 3.315 3.397 3.286 3.356 10,668,139 +0.06(+1.75%)
Jun 29, 2017 3.348 3.389 3.290 3.298 15,996,888 -0.09(-2.68%)
Jun 28, 2017 3.438 3.455 3.348 3.389 10,612,410 -0.01(-0.24%)
Jun 27, 2017 3.529 3.546 3.389 3.397 9,372,014 -0.10(-2.83%)
Jun 26, 2017 3.447 3.537 3.430 3.496 9,386,739 +0.00(+0.00%)
Jun 23, 2017 3.414 3.504 3.389 3.496 10,981,564 +0.10(+2.91%)
Jun 22, 2017 3.397 3.422 3.352 3.397 10,526,103 +0.07(+2.23%)
Jun 21, 2017 3.257 3.356 3.240 3.323 12,199,502 +0.06(+1.77%)
Jun 20, 2017 3.306 3.364 3.232 3.265 12,167,661 -0.07(-1.98%)
Jun 19, 2017 3.348 3.389 3.315 3.331 9,762,646 -0.04(-1.22%)
Jun 16, 2017 3.405 3.430 3.356 3.372 18,078,066 +0.00(+0.00%)
Jun 15, 2017 3.372 3.393 3.323 3.372 11,332,452 -0.03(-0.97%)
Jun 14, 2017 3.603 3.636 3.377 3.405 18,980,502 -0.12(-3.28%)
Jun 13, 2017 3.537 3.562 3.471 3.521 15,166,849 -0.02(-0.70%)
Jun 12, 2017 3.562 3.636 3.521 3.546 13,475,960 -0.02(-0.69%)
Jun 09, 2017 3.603 3.645 3.546 3.570 16,115,013 -0.10(-2.70%)
Jun 08, 2017 3.760 3.785 3.587 3.669 21,917,844 -0.16(-4.09%)
Jun 07, 2017 3.760 3.842 3.711 3.826 23,074,588 +0.01(+0.22%)
Jun 06, 2017 3.570 3.818 3.554 3.818 27,431,464 +0.32(+9.20%)
Jun 05, 2017 3.554 3.570 3.455 3.496 13,929,611 -0.06(-1.62%)
Jun 02, 2017 3.595 3.612 3.546 3.554 11,736,417 +0.00(+0.00%)
Jun 01, 2017 3.537 3.607 3.513 3.554 12,447,640 +0.00(+0.00%)
May 31, 2017 3.496 3.595 3.438 3.554 15,497,002 +0.06(+1.65%)
May 30, 2017 3.463 3.603 3.463 3.496 13,967,844 +0.02(+0.47%)
May 26, 2017 3.529 3.529 3.447 3.480 9,427,103 +0.02(+0.48%)
May 25, 2017 3.480 3.504 3.422 3.463 8,789,689 -0.03(-0.94%)
May 24, 2017 3.438 3.496 3.339 3.496 16,194,218 +0.06(+1.68%)
May 23, 2017 3.521 3.562 3.426 3.438 16,513,452 -0.05(-1.42%)
May 22, 2017 3.504 3.554 3.471 3.488 7,934,199 -0.02(-0.47%)
May 19, 2017 3.513 3.525 3.471 3.504 13,752,929 +0.03(+0.95%)
May 18, 2017 3.504 3.554 3.438 3.471 23,686,782 -0.06(-1.64%)
May 17, 2017 3.529 3.612 3.504 3.529 17,360,238 +0.07(+1.90%)
May 16, 2017 3.430 3.516 3.405 3.463 12,110,272 +0.02(+0.72%)
May 15, 2017 3.447 3.488 3.372 3.438 15,249,579 +0.02(+0.72%)
May 12, 2017 3.397 3.484 3.397 3.414 15,976,690 +0.03(+0.98%)
May 11, 2017 3.240 3.405 3.232 3.381 20,964,908 +0.16(+5.13%)
May 10, 2017 3.150 3.257 3.142 3.216 17,125,506 +0.12(+4.00%)
May 09, 2017 3.092 3.117 3.026 3.092 14,977,631 -0.05(-1.57%)
May 08, 2017 3.133 3.150 3.076 3.142 9,089,105 +0.03(+1.06%)
May 05, 2017 2.993 3.133 2.977 3.109 12,335,835 +0.14(+4.72%)
May 04, 2017 2.977 2.977 2.907 2.968 18,809,214 -0.08(-2.70%)
May 03, 2017 2.828 3.232 2.820 3.051 43,053,904 +0.28(+10.12%)
May 02, 2017 2.771 2.845 2.762 2.771 17,846,786 -0.03(-1.18%)
May 01, 2017 2.853 2.890 2.779 2.803 12,825,999 -0.07(-2.58%)
Apr 28, 2017 2.808 2.907 2.795 2.878 15,073,166 +0.06(+2.05%)
Apr 27, 2017 2.853 2.853 2.762 2.820 18,463,508 -0.08(-2.84%)
Apr 26, 2017 2.902 2.919 2.766 2.902 25,981,182 +0.01(+0.28%)
Apr 25, 2017 3.043 3.067 2.878 2.894 21,899,016 -0.21(-6.65%)
Apr 24, 2017 3.109 3.170 3.084 3.100 14,711,404 -0.08(-2.59%)
Apr 21, 2017 3.117 3.191 3.084 3.183 20,199,200 +0.07(+2.12%)
Apr 20, 2017 3.067 3.117 3.043 3.117 11,695,151 +0.05(+1.61%)
Apr 19, 2017 3.117 3.125 3.001 3.067 22,964,526 -0.11(-3.38%)
Apr 18, 2017 3.150 3.183 3.116 3.175 11,092,874 +0.00(+0.00%)
Apr 17, 2017 3.125 3.216 3.109 3.175 10,628,512 +0.04(+1.32%)
Apr 13, 2017 3.191 3.208 3.113 3.133 12,931,965 -0.04(-1.30%)
Apr 12, 2017 3.051 3.175 3.043 3.175 17,490,748 +0.11(+3.49%)
Apr 11, 2017 3.010 3.092 2.968 3.067 14,458,686 +0.11(+3.62%)
Apr 10, 2017 2.919 2.977 2.886 2.960 8,379,586 +0.01(+0.28%)
Apr 07, 2017 3.006 3.067 2.894 2.952 22,853,732 +0.01(+0.28%)
Apr 06, 2017 2.968 2.968 2.911 2.944 7,143,123 -0.02(-0.83%)
Apr 05, 2017 2.886 2.985 2.869 2.968 14,697,372 +0.02(+0.56%)
Apr 04, 2017 2.952 2.968 2.894 2.952 9,029,945 +0.02(+0.56%)
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.