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

Kinross Gold Corporation (NY: KGC )

7.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Sep 30, 2016 3.562 3.578 3.431 3.447 17,747,044 -0.05(-1.41%)
Sep 29, 2016 3.488 3.537 3.414 3.496 13,102,481 -0.03(-0.93%)
Sep 28, 2016 3.455 3.558 3.373 3.529 16,972,706 +0.07(+2.13%)
Sep 27, 2016 3.455 3.496 3.390 3.455 16,698,427 -0.03(-0.94%)
Sep 26, 2016 3.529 3.598 3.480 3.488 15,577,370 -0.03(-0.93%)
Sep 23, 2016 3.594 3.643 3.480 3.521 16,664,193 -0.11(-2.93%)
Sep 22, 2016 3.750 3.774 3.570 3.627 20,640,150 -0.05(-1.34%)
Sep 21, 2016 3.521 3.709 3.455 3.676 23,631,922 +0.26(+7.67%)
Sep 20, 2016 3.381 3.431 3.340 3.414 12,501,890 +0.05(+1.46%)
Sep 19, 2016 3.398 3.422 3.340 3.365 14,091,127 +0.02(+0.49%)
Sep 16, 2016 3.340 3.431 3.267 3.349 24,894,640 -0.03(-0.97%)
Sep 15, 2016 3.324 3.463 3.255 3.381 23,697,674 +0.07(+1.98%)
Sep 14, 2016 3.336 3.398 3.267 3.316 20,454,856 +0.02(+0.75%)
Sep 13, 2016 3.422 3.439 3.234 3.291 26,224,764 -0.20(-5.63%)
Sep 12, 2016 3.324 3.537 3.291 3.488 22,006,578 +0.09(+2.65%)
Sep 09, 2016 3.537 3.562 3.357 3.398 32,743,078 -0.22(-6.11%)
Sep 08, 2016 3.684 3.750 3.598 3.619 21,082,988 -0.09(-2.43%)
Sep 07, 2016 3.766 3.783 3.594 3.709 28,002,814 -0.04(-1.09%)
Sep 06, 2016 3.709 3.779 3.643 3.750 28,557,148 +0.14(+3.85%)
Sep 02, 2016 3.570 3.611 3.611 3.611 21,506,664 +0.19(+5.50%)
Sep 01, 2016 3.259 3.430 3.218 3.422 28,602,970 +0.16(+4.76%)
Aug 31, 2016 3.275 3.336 3.238 3.267 30,161,186 -0.07(-2.21%)
Aug 30, 2016 3.537 3.570 3.300 3.340 25,756,948 -0.24(-6.64%)
Aug 29, 2016 3.471 3.627 3.447 3.578 17,186,292 +0.06(+1.63%)
Aug 26, 2016 3.611 3.750 3.439 3.521 29,036,508 -0.03(-0.92%)
Aug 25, 2016 3.455 3.594 3.381 3.553 18,732,856 +0.09(+2.60%)
Aug 24, 2016 3.799 3.807 3.414 3.463 35,509,092 -0.40(-10.38%)
Aug 23, 2016 3.971 3.987 3.824 3.864 24,758,216 -0.06(-1.46%)
Aug 22, 2016 3.946 3.979 3.876 3.922 22,083,238 -0.11(-2.84%)
Aug 19, 2016 4.053 4.118 3.995 4.036 19,034,992 -0.10(-2.38%)
Aug 18, 2016 4.159 4.184 4.077 4.135 18,290,298 +0.01(+0.20%)
Aug 17, 2016 4.159 4.180 3.987 4.126 21,524,534 -0.07(-1.75%)
Aug 16, 2016 4.290 4.290 4.167 4.200 18,308,066 -0.02(-0.58%)
Aug 15, 2016 4.282 4.311 4.200 4.225 19,649,874 -0.04(-0.96%)
Aug 12, 2016 4.454 4.479 4.249 4.266 19,328,362 -0.06(-1.33%)
Aug 11, 2016 4.454 4.511 4.307 4.323 20,599,832 -0.11(-2.40%)
Aug 10, 2016 4.528 4.552 4.397 4.429 21,055,528 +0.02(+0.37%)
Aug 09, 2016 4.421 4.487 4.348 4.413 15,114,750 -0.01(-0.19%)
Aug 08, 2016 4.298 4.487 4.290 4.421 15,720,557 +0.10(+2.27%)
Aug 05, 2016 4.356 4.413 4.274 4.323 18,868,280 -0.19(-4.17%)
Aug 04, 2016 4.462 4.552 4.446 4.511 16,338,879 +0.07(+1.47%)
Aug 03, 2016 4.487 4.495 4.397 4.446 15,325,476 -0.07(-1.63%)
Aug 02, 2016 4.315 4.528 4.274 4.519 25,846,208 +0.28(+6.56%)
Aug 01, 2016 4.233 4.274 4.118 4.241 10,748,542 +0.01(+0.19%)
Jul 29, 2016 4.225 4.298 4.163 4.233 13,634,605 +0.11(+2.78%)
Jul 28, 2016 4.126 4.167 3.987 4.118 22,029,862 +0.02(+0.40%)
Jul 27, 2016 4.061 4.110 3.848 4.102 24,414,706 +0.14(+3.51%)
Jul 26, 2016 3.946 3.995 3.877 3.963 13,450,491 +0.10(+2.54%)
Jul 25, 2016 4.053 4.053 3.832 3.864 14,155,375 -0.23(-5.60%)
Jul 22, 2016 4.110 4.184 4.069 4.094 11,750,340 -0.08(-1.96%)
Jul 21, 2016 4.102 4.257 4.065 4.176 14,795,559 +0.11(+2.82%)
Jul 20, 2016 4.282 4.282 4.036 4.061 15,110,369 -0.33(-7.46%)
Jul 19, 2016 4.405 4.479 4.372 4.388 8,145,111 -0.07(-1.65%)
Jul 18, 2016 4.380 4.462 4.327 4.462 9,689,382 +0.11(+2.64%)
Jul 15, 2016 4.372 4.479 4.339 4.348 12,020,772 -0.07(-1.67%)
Jul 14, 2016 4.339 4.483 4.298 4.421 12,793,848 +0.00(+0.00%)
Jul 13, 2016 4.438 4.470 4.339 4.421 14,252,642 +0.07(+1.69%)
Jul 12, 2016 4.519 4.618 4.282 4.348 23,089,352 -0.20(-4.50%)
Jul 11, 2016 4.454 4.626 4.438 4.552 13,527,535 +0.02(+0.54%)
Jul 08, 2016 4.413 4.574 4.413 4.528 20,056,320 +0.11(+2.60%)
Jul 07, 2016 4.634 4.659 4.405 4.413 17,919,286 -0.29(-6.10%)
Jul 06, 2016 4.708 4.757 4.577 4.700 22,866,366 +0.08(+1.77%)
Jul 05, 2016 4.429 4.687 4.388 4.618 37,569,544 +0.23(+5.22%)
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.