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

Kinross Gold Corporation (NY: KGC )

6.560 +0.090 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 3.628 3.768 3.603 3.760 16,300,759 +0.16(+4.35%)
Aug 30, 2017 3.628 3.673 3.587 3.603 16,289,377 -0.03(-0.91%)
Aug 29, 2017 3.711 3.735 3.579 3.636 29,141,982 +0.01(+0.23%)
Aug 28, 2017 3.546 3.628 3.504 3.628 14,462,307 +0.12(+3.53%)
Aug 25, 2017 3.513 3.541 3.451 3.504 8,431,634 +0.01(+0.24%)
Aug 24, 2017 3.471 3.517 3.463 3.496 6,728,626 +0.00(+0.00%)
Aug 23, 2017 3.463 3.496 3.433 3.496 8,358,538 +0.05(+1.44%)
Aug 22, 2017 3.504 3.529 3.438 3.447 10,276,349 -0.08(-2.34%)
Aug 21, 2017 3.513 3.570 3.508 3.529 9,641,445 +0.02(+0.71%)
Aug 18, 2017 3.653 3.711 3.480 3.504 17,359,076 -0.10(-2.75%)
Aug 17, 2017 3.628 3.649 3.570 3.603 9,114,389 -0.01(-0.23%)
Aug 16, 2017 3.447 3.653 3.447 3.612 18,044,690 +0.17(+5.04%)
Aug 15, 2017 3.381 3.471 3.372 3.438 8,431,813 +0.00(+0.00%)
Aug 14, 2017 3.397 3.471 3.381 3.438 11,049,049 -0.01(-0.24%)
Aug 11, 2017 3.513 3.554 3.426 3.447 20,140,536 -0.06(-1.65%)
Aug 10, 2017 3.521 3.537 3.480 3.504 10,131,470 +0.05(+1.43%)
Aug 09, 2017 3.488 3.554 3.430 3.455 18,983,210 +0.05(+1.45%)
Aug 08, 2017 3.447 3.480 3.372 3.405 14,795,650 +0.00(+0.00%)
Aug 07, 2017 3.422 3.488 3.389 3.405 10,319,087 -0.04(-1.20%)
Aug 04, 2017 3.529 3.550 3.381 3.447 19,706,434 -0.12(-3.24%)
Aug 03, 2017 3.521 3.669 3.455 3.562 20,458,144 +0.16(+4.85%)
Aug 02, 2017 3.372 3.488 3.356 3.397 18,733,706 +0.00(+0.00%)
Aug 01, 2017 3.397 3.447 3.348 3.397 10,997,285 +0.00(+0.00%)
Jul 31, 2017 3.471 3.492 3.389 3.397 13,598,128 -0.07(-2.14%)
Jul 28, 2017 3.438 3.504 3.414 3.471 12,174,850 +0.07(+2.18%)
Jul 27, 2017 3.587 3.587 3.381 3.397 18,843,128 -0.12(-3.51%)
Jul 26, 2017 3.372 3.583 3.364 3.521 16,580,299 +0.13(+3.89%)
Jul 25, 2017 3.397 3.447 3.356 3.389 14,196,132 -0.01(-0.24%)
Jul 24, 2017 3.504 3.504 3.364 3.397 7,811,830 -0.08(-2.37%)
Jul 21, 2017 3.447 3.496 3.422 3.480 12,815,862 +0.06(+1.69%)
Jul 20, 2017 3.397 3.463 3.389 3.422 9,716,938 +0.02(+0.48%)
Jul 19, 2017 3.372 3.430 3.331 3.405 8,211,957 +0.06(+1.72%)
Jul 18, 2017 3.348 3.389 3.311 3.348 9,854,618 +0.06(+1.75%)
Jul 17, 2017 3.273 3.323 3.249 3.290 6,458,016 +0.07(+2.31%)
Jul 14, 2017 3.216 3.273 3.208 3.216 12,291,080 +0.07(+2.36%)
Jul 13, 2017 3.191 3.224 3.113 3.142 13,350,830 -0.07(-2.31%)
Jul 12, 2017 3.323 3.339 3.208 3.216 15,373,250 -0.07(-2.26%)
Jul 11, 2017 3.290 3.298 3.220 3.290 8,071,953 -0.02(-0.50%)
Jul 10, 2017 3.142 3.306 3.100 3.306 11,913,928 +0.14(+4.43%)
Jul 07, 2017 3.199 3.208 3.076 3.166 15,378,542 -0.06(-1.79%)
Jul 06, 2017 3.257 3.265 3.199 3.224 9,166,790 -0.04(-1.26%)
Jul 05, 2017 3.249 3.290 3.191 3.265 18,191,622 -0.01(-0.25%)
Jul 03, 2017 3.273 3.306 3.257 3.273 4,567,453 -0.08(-2.46%)
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%)
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.