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

Kinross Gold Corporation (NY: KGC )

6.565 +0.015 (+0.23%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 3, 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 31, 2017 3.478 3.499 3.395 3.404 13,572,626 -0.07(-2.14%)
Jul 28, 2017 3.445 3.511 3.420 3.478 12,152,017 +0.07(+2.18%)
Jul 27, 2017 3.594 3.594 3.387 3.404 18,807,788 -0.12(-3.51%)
Jul 26, 2017 3.379 3.589 3.371 3.527 16,549,204 +0.13(+3.89%)
Jul 25, 2017 3.404 3.453 3.362 3.395 14,169,508 -0.01(-0.24%)
Jul 24, 2017 3.511 3.511 3.371 3.404 7,797,179 -0.08(-2.37%)
Jul 21, 2017 3.453 3.503 3.428 3.486 12,791,827 +0.06(+1.69%)
Jul 20, 2017 3.404 3.470 3.395 3.428 9,698,714 +0.02(+0.48%)
Jul 19, 2017 3.379 3.437 3.337 3.412 8,196,556 +0.06(+1.72%)
Jul 18, 2017 3.354 3.395 3.317 3.354 9,836,136 +0.06(+1.75%)
Jul 17, 2017 3.280 3.329 3.255 3.296 6,445,905 +0.07(+2.31%)
Jul 14, 2017 3.222 3.280 3.214 3.222 12,268,029 +0.07(+2.36%)
Jul 13, 2017 3.197 3.230 3.119 3.147 13,325,791 -0.07(-2.31%)
Jul 12, 2017 3.329 3.346 3.214 3.222 15,344,419 -0.07(-2.26%)
Jul 11, 2017 3.296 3.304 3.226 3.296 8,056,815 -0.02(-0.50%)
Jul 10, 2017 3.147 3.313 3.106 3.313 11,891,584 +0.14(+4.43%)
Jul 07, 2017 3.205 3.214 3.081 3.172 15,349,700 -0.06(-1.79%)
Jul 06, 2017 3.263 3.271 3.205 3.230 9,149,598 -0.04(-1.26%)
Jul 05, 2017 3.255 3.296 3.197 3.271 18,157,506 -0.01(-0.25%)
Jul 03, 2017 3.280 3.313 3.263 3.280 4,558,888 -0.08(-2.46%)
Jun 30, 2017 3.321 3.404 3.292 3.362 10,648,132 +0.06(+1.75%)
Jun 29, 2017 3.354 3.395 3.296 3.304 15,966,887 -0.09(-2.68%)
Jun 28, 2017 3.445 3.461 3.354 3.395 10,592,507 -0.01(-0.24%)
Jun 27, 2017 3.536 3.552 3.395 3.404 9,354,437 -0.10(-2.83%)
Jun 26, 2017 3.453 3.544 3.437 3.503 9,369,135 +0.00(+0.00%)
Jun 23, 2017 3.420 3.511 3.395 3.503 10,960,969 +0.10(+2.91%)
Jun 22, 2017 3.404 3.428 3.358 3.404 10,506,362 +0.07(+2.23%)
Jun 21, 2017 3.263 3.362 3.247 3.329 12,176,623 +0.06(+1.77%)
Jun 20, 2017 3.313 3.371 3.238 3.271 12,144,841 -0.07(-1.98%)
Jun 19, 2017 3.354 3.395 3.321 3.337 9,744,337 -0.04(-1.22%)
Jun 16, 2017 3.412 3.437 3.362 3.379 18,044,162 +0.00(+0.00%)
Jun 15, 2017 3.379 3.399 3.329 3.379 11,311,198 -0.03(-0.97%)
Jun 14, 2017 3.610 3.643 3.383 3.412 18,944,906 -0.12(-3.28%)
Jun 13, 2017 3.544 3.569 3.478 3.527 15,138,405 -0.02(-0.70%)
Jun 12, 2017 3.569 3.643 3.527 3.552 13,450,687 -0.02(-0.69%)
Jun 09, 2017 3.610 3.651 3.552 3.577 16,084,790 -0.10(-2.70%)
Jun 08, 2017 3.767 3.792 3.594 3.676 21,876,738 -0.16(-4.09%)
Jun 07, 2017 3.767 3.850 3.717 3.833 23,031,314 +0.01(+0.22%)
Jun 06, 2017 3.577 3.825 3.561 3.825 27,380,018 +0.32(+9.20%)
Jun 05, 2017 3.561 3.577 3.461 3.503 13,903,487 -0.06(-1.62%)
Jun 02, 2017 3.602 3.618 3.552 3.561 11,714,406 +0.00(+0.00%)
Jun 01, 2017 3.544 3.614 3.519 3.561 12,424,295 +0.00(+0.00%)
May 31, 2017 3.503 3.602 3.445 3.561 15,467,938 +0.06(+1.65%)
May 30, 2017 3.470 3.610 3.470 3.503 13,941,648 +0.02(+0.47%)
May 26, 2017 3.536 3.536 3.453 3.486 9,409,423 +0.02(+0.48%)
May 25, 2017 3.486 3.511 3.428 3.470 8,773,204 -0.03(-0.94%)
May 24, 2017 3.445 3.503 3.346 3.503 16,163,847 +0.06(+1.68%)
May 23, 2017 3.527 3.569 3.432 3.445 16,482,482 -0.05(-1.42%)
May 22, 2017 3.511 3.561 3.478 3.494 7,919,319 -0.02(-0.47%)
May 19, 2017 3.519 3.532 3.478 3.511 13,727,136 +0.03(+0.95%)
May 18, 2017 3.511 3.561 3.445 3.478 23,642,360 -0.06(-1.64%)
May 17, 2017 3.536 3.618 3.511 3.536 17,327,680 +0.07(+1.90%)
May 16, 2017 3.437 3.522 3.412 3.470 12,087,560 +0.02(+0.72%)
May 15, 2017 3.453 3.494 3.379 3.445 15,220,979 +0.02(+0.72%)
May 12, 2017 3.404 3.490 3.404 3.420 15,946,726 +0.03(+0.98%)
May 11, 2017 3.247 3.412 3.238 3.387 20,925,590 +0.17(+5.13%)
May 10, 2017 3.156 3.263 3.147 3.222 17,093,388 +0.12(+4.00%)
May 09, 2017 3.098 3.123 3.032 3.098 14,949,541 -0.05(-1.57%)
May 08, 2017 3.139 3.156 3.081 3.147 9,072,059 +0.03(+1.06%)
May 05, 2017 2.999 3.139 2.982 3.114 12,312,700 +0.14(+4.72%)
May 04, 2017 2.982 2.982 2.912 2.974 18,773,940 -0.08(-2.70%)
May 03, 2017 2.834 3.238 2.825 3.057 42,973,156 +0.28(+10.12%)
May 02, 2017 2.776 2.850 2.767 2.776 17,813,316 -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.