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

Kinross Gold Corporation (NY: KGC )

6.770 +0.260 (+3.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 3.594 3.610 3.461 3.478 17,588,870 -0.05(-1.41%)
Sep 29, 2016 3.519 3.569 3.445 3.527 12,985,703 -0.03(-0.93%)
Sep 28, 2016 3.486 3.590 3.404 3.561 16,821,434 +0.07(+2.13%)
Sep 27, 2016 3.486 3.527 3.420 3.486 16,549,599 -0.03(-0.94%)
Sep 26, 2016 3.561 3.631 3.511 3.519 15,438,534 -0.03(-0.93%)
Sep 23, 2016 3.627 3.676 3.511 3.552 16,515,670 -0.11(-2.93%)
Sep 22, 2016 3.784 3.808 3.602 3.660 20,456,190 -0.05(-1.34%)
Sep 21, 2016 3.552 3.742 3.486 3.709 23,421,298 +0.26(+7.67%)
Sep 20, 2016 3.412 3.461 3.371 3.445 12,390,465 +0.05(+1.46%)
Sep 19, 2016 3.428 3.453 3.371 3.395 13,965,537 +0.02(+0.49%)
Sep 16, 2016 3.371 3.461 3.296 3.379 24,672,762 -0.03(-0.97%)
Sep 15, 2016 3.354 3.494 3.284 3.412 23,486,464 +0.07(+1.98%)
Sep 14, 2016 3.366 3.428 3.296 3.346 20,272,548 +0.02(+0.75%)
Sep 13, 2016 3.453 3.470 3.263 3.321 25,991,032 -0.20(-5.63%)
Sep 12, 2016 3.354 3.569 3.321 3.519 21,810,440 +0.09(+2.65%)
Sep 09, 2016 3.569 3.594 3.387 3.428 32,451,250 -0.22(-6.11%)
Sep 08, 2016 3.717 3.784 3.631 3.651 20,895,082 -0.09(-2.43%)
Sep 07, 2016 3.800 3.817 3.627 3.742 27,753,236 -0.04(-1.09%)
Sep 06, 2016 3.742 3.813 3.676 3.784 28,302,628 +0.14(+3.85%)
Sep 02, 2016 3.602 3.643 3.643 3.643 21,314,982 +0.19(+5.50%)
Sep 01, 2016 3.288 3.461 3.247 3.453 28,348,042 +0.16(+4.76%)
Aug 31, 2016 3.304 3.366 3.267 3.296 29,892,370 -0.07(-2.21%)
Aug 30, 2016 3.569 3.602 3.329 3.371 25,527,386 -0.24(-6.64%)
Aug 29, 2016 3.503 3.660 3.478 3.610 17,033,116 +0.06(+1.63%)
Aug 26, 2016 3.643 3.784 3.470 3.552 28,777,716 -0.03(-0.92%)
Aug 25, 2016 3.486 3.627 3.412 3.585 18,565,896 +0.09(+2.60%)
Aug 24, 2016 3.833 3.841 3.445 3.494 35,192,612 -0.40(-10.38%)
Aug 23, 2016 4.007 4.023 3.858 3.899 24,537,554 -0.06(-1.46%)
Aug 22, 2016 3.982 4.015 3.911 3.957 21,886,416 -0.12(-2.84%)
Aug 19, 2016 4.089 4.155 4.031 4.073 18,865,340 -0.10(-2.38%)
Aug 18, 2016 4.197 4.221 4.114 4.172 18,127,282 +0.01(+0.20%)
Aug 17, 2016 4.197 4.217 4.023 4.164 21,332,692 -0.07(-1.75%)
Aug 16, 2016 4.329 4.329 4.205 4.238 18,144,892 -0.02(-0.58%)
Aug 15, 2016 4.321 4.349 4.238 4.263 19,474,740 -0.04(-0.96%)
Aug 12, 2016 4.494 4.519 4.287 4.304 19,156,094 -0.06(-1.33%)
Aug 11, 2016 4.494 4.552 4.345 4.362 20,416,232 -0.11(-2.40%)
Aug 10, 2016 4.568 4.593 4.436 4.469 20,867,868 +0.02(+0.37%)
Aug 09, 2016 4.461 4.527 4.387 4.453 14,980,037 -0.01(-0.19%)
Aug 08, 2016 4.337 4.527 4.329 4.461 15,580,445 +0.10(+2.27%)
Aug 05, 2016 4.395 4.453 4.312 4.362 18,700,114 -0.19(-4.17%)
Aug 04, 2016 4.502 4.593 4.486 4.552 16,193,256 +0.07(+1.47%)
Aug 03, 2016 4.527 4.535 4.436 4.486 15,188,885 -0.07(-1.63%)
Aug 02, 2016 4.354 4.568 4.312 4.560 25,615,848 +0.28(+6.56%)
Aug 01, 2016 4.271 4.312 4.155 4.279 10,652,744 +0.01(+0.19%)
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%)
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.