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

Kinross Gold Corporation (NY: KGC )

6.730 +0.130 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Aug 31, 2017 3.635 3.775 3.610 3.767 16,270,188 +0.16(+4.35%)
Aug 30, 2017 3.635 3.680 3.594 3.610 16,258,827 -0.03(-0.91%)
Aug 29, 2017 3.717 3.742 3.585 3.643 29,087,328 +0.01(+0.23%)
Aug 28, 2017 3.552 3.635 3.511 3.635 14,435,184 +0.12(+3.53%)
Aug 25, 2017 3.519 3.548 3.457 3.511 8,415,821 +0.01(+0.24%)
Aug 24, 2017 3.478 3.523 3.470 3.503 6,716,007 +0.00(+0.00%)
Aug 23, 2017 3.470 3.503 3.440 3.503 8,342,862 +0.05(+1.44%)
Aug 22, 2017 3.511 3.536 3.445 3.453 10,257,076 -0.08(-2.34%)
Aug 21, 2017 3.519 3.577 3.515 3.536 9,623,363 +0.02(+0.71%)
Aug 18, 2017 3.660 3.717 3.486 3.511 17,326,520 -0.10(-2.75%)
Aug 17, 2017 3.635 3.656 3.577 3.610 9,097,295 -0.01(-0.23%)
Aug 16, 2017 3.453 3.660 3.453 3.618 18,010,848 +0.17(+5.04%)
Aug 15, 2017 3.387 3.478 3.379 3.445 8,416,000 +0.00(+0.00%)
Aug 14, 2017 3.404 3.478 3.387 3.445 11,028,327 -0.01(-0.24%)
Aug 11, 2017 3.519 3.561 3.432 3.453 20,102,764 -0.06(-1.65%)
Aug 10, 2017 3.527 3.544 3.486 3.511 10,112,470 +0.05(+1.43%)
Aug 09, 2017 3.494 3.561 3.437 3.461 18,947,608 +0.05(+1.45%)
Aug 08, 2017 3.453 3.486 3.379 3.412 14,767,902 +0.00(+0.00%)
Aug 07, 2017 3.428 3.494 3.395 3.412 10,299,734 -0.04(-1.20%)
Aug 04, 2017 3.536 3.556 3.387 3.453 19,669,476 -0.12(-3.24%)
Aug 03, 2017 3.527 3.676 3.461 3.569 20,419,776 +0.17(+4.85%)
Aug 02, 2017 3.379 3.494 3.362 3.404 18,698,572 +0.00(+0.00%)
Aug 01, 2017 3.404 3.453 3.354 3.404 10,976,661 +0.00(+0.00%)
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%)
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.