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

Kinross Gold Corporation (NY: KGC )

6.410 +0.030 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jul 29, 2016 4.263 4.337 4.201 4.271 13,513,085 +0.12(+2.78%)
Jul 28, 2016 4.164 4.205 4.023 4.155 21,833,518 +0.02(+0.40%)
Jul 27, 2016 4.097 4.147 3.883 4.139 24,197,106 +0.14(+3.51%)
Jul 26, 2016 3.982 4.031 3.912 3.998 13,330,611 +0.10(+2.54%)
Jul 25, 2016 4.089 4.089 3.866 3.899 14,029,213 -0.23(-5.60%)
Jul 22, 2016 4.147 4.221 4.106 4.131 11,645,614 -0.08(-1.96%)
Jul 21, 2016 4.139 4.296 4.102 4.213 14,663,691 +0.12(+2.82%)
Jul 20, 2016 4.321 4.321 4.073 4.097 14,975,695 -0.33(-7.46%)
Jul 19, 2016 4.444 4.519 4.411 4.428 8,072,516 -0.07(-1.65%)
Jul 18, 2016 4.420 4.502 4.366 4.502 9,603,024 +0.12(+2.64%)
Jul 15, 2016 4.411 4.519 4.378 4.387 11,913,635 -0.07(-1.67%)
Jul 14, 2016 4.378 4.523 4.337 4.461 12,679,821 +0.00(+0.00%)
Jul 13, 2016 4.477 4.511 4.378 4.461 14,125,613 +0.07(+1.69%)
Jul 12, 2016 4.560 4.659 4.321 4.387 22,883,564 -0.21(-4.50%)
Jul 11, 2016 4.494 4.667 4.477 4.593 13,406,969 +0.02(+0.54%)
Jul 08, 2016 4.453 4.615 4.453 4.568 19,877,564 +0.12(+2.60%)
Jul 07, 2016 4.676 4.701 4.444 4.453 17,759,578 -0.29(-6.10%)
Jul 06, 2016 4.750 4.800 4.618 4.742 22,662,566 +0.08(+1.77%)
Jul 05, 2016 4.469 4.729 4.428 4.659 37,234,700 +0.23(+5.22%)
Jul 01, 2016 4.188 4.428 4.428 4.428 16,226,764 +0.39(+9.61%)
Jun 30, 2016 4.246 4.254 4.023 4.040 19,626,374 -0.12(-2.78%)
Jun 29, 2016 4.180 4.254 4.147 4.155 17,676,190 +0.06(+1.41%)
Jun 28, 2016 4.147 4.221 4.091 4.097 18,864,672 -0.16(-3.69%)
Jun 27, 2016 4.246 4.337 4.106 4.254 19,223,618 +0.03(+0.78%)
Jun 24, 2016 4.527 4.535 4.097 4.221 28,000,956 +0.17(+4.29%)
Jun 23, 2016 4.023 4.097 3.990 4.048 10,524,338 -0.02(-0.61%)
Jun 22, 2016 3.916 4.089 3.874 4.073 13,500,353 +0.13(+3.35%)
Jun 21, 2016 3.932 3.990 3.891 3.941 11,003,158 -0.09(-2.25%)
Jun 20, 2016 3.949 4.073 3.879 4.031 16,312,798 -0.08(-2.01%)
Jun 17, 2016 4.230 4.267 4.023 4.114 73,679,480 -0.02(-0.60%)
Jun 16, 2016 4.494 4.494 4.114 4.139 21,688,136 -0.17(-4.02%)
Jun 15, 2016 4.230 4.420 4.122 4.312 15,974,684 +0.10(+2.35%)
Jun 14, 2016 4.287 4.362 4.143 4.213 17,459,610 -0.05(-1.16%)
Jun 13, 2016 4.411 4.428 4.155 4.263 17,154,428 -0.02(-0.39%)
Jun 10, 2016 4.428 4.535 4.238 4.279 19,448,764 -0.11(-2.45%)
Jun 09, 2016 4.263 4.403 4.221 4.387 16,923,278 +0.10(+2.31%)
Jun 08, 2016 4.287 4.345 4.246 4.287 17,596,774 +0.21(+5.27%)
Jun 07, 2016 4.064 4.110 4.023 4.073 12,831,736 -0.08(-1.99%)
Jun 06, 2016 4.147 4.188 3.998 4.155 21,319,442 +0.05(+1.21%)
Jun 03, 2016 3.866 4.147 3.841 4.106 21,536,374 +0.53(+14.78%)
Jun 02, 2016 3.561 3.635 3.519 3.577 13,355,068 +0.03(+0.93%)
Jun 01, 2016 3.569 3.643 3.445 3.544 15,122,276 +0.02(+0.70%)
May 31, 2016 3.494 3.684 3.470 3.519 19,052,040 +0.02(+0.71%)
May 27, 2016 3.701 3.494 3.494 3.494 21,400,686 -0.23(-6.21%)
May 26, 2016 3.808 3.858 3.701 3.726 12,734,721 +0.08(+2.27%)
May 25, 2016 3.561 3.693 3.486 3.643 12,940,111 +0.05(+1.38%)
May 24, 2016 3.784 3.924 3.585 3.594 27,729,190 -0.45(-11.04%)
May 23, 2016 3.965 4.147 3.916 4.040 10,518,239 -0.07(-1.61%)
May 20, 2016 4.089 4.139 3.974 4.106 14,671,651 +0.03(+0.81%)
May 19, 2016 3.866 4.114 3.792 4.073 27,695,590 +0.02(+0.41%)
May 18, 2016 4.296 4.444 4.023 4.056 21,238,678 -0.34(-7.71%)
May 17, 2016 4.354 4.519 4.271 4.395 13,600,766 +0.04(+0.95%)
May 16, 2016 4.403 4.469 4.279 4.354 15,337,613 +0.07(+1.74%)
May 13, 2016 4.246 4.395 4.205 4.279 19,946,854 +0.07(+1.77%)
May 12, 2016 4.362 4.399 4.139 4.205 17,969,722 -0.13(-3.05%)
May 11, 2016 4.783 4.791 4.073 4.337 35,797,768 -0.22(-4.89%)
May 10, 2016 4.287 4.610 4.205 4.560 21,528,166 +0.26(+6.15%)
May 09, 2016 4.370 4.461 4.287 4.296 20,909,736 -0.32(-6.98%)
May 06, 2016 4.486 4.767 4.453 4.618 28,107,594 +0.25(+5.67%)
May 05, 2016 4.321 4.469 4.280 4.370 20,915,972 +0.18(+4.34%)
May 04, 2016 4.362 4.511 4.155 4.188 23,861,744 -0.28(-6.28%)
May 03, 2016 4.593 4.705 4.420 4.469 27,416,774 -0.19(-4.08%)
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.