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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2017 3.156 3.230 3.123 3.222 19,772,344 +0.17(+5.69%)
Jan 30, 2017 2.999 3.114 2.982 3.048 18,261,476 +0.07(+2.22%)
Jan 27, 2017 2.949 2.990 2.916 2.982 12,510,353 +0.02(+0.56%)
Jan 26, 2017 2.974 3.048 2.941 2.966 13,585,533 -0.10(-3.23%)
Jan 25, 2017 3.123 3.139 3.007 3.065 13,376,079 -0.11(-3.39%)
Jan 24, 2017 3.106 3.230 3.098 3.172 21,577,978 +0.07(+2.40%)
Jan 23, 2017 3.015 3.114 2.982 3.098 18,149,178 +0.13(+4.46%)
Jan 20, 2017 2.924 3.003 2.875 2.966 11,631,842 +0.06(+1.99%)
Jan 19, 2017 2.916 2.982 2.867 2.908 13,539,655 -0.03(-1.12%)
Jan 18, 2017 2.990 3.048 2.891 2.941 17,011,694 -0.06(-1.93%)
Jan 17, 2017 2.933 3.007 2.891 2.999 19,247,696 +0.22(+8.04%)
Jan 13, 2017 2.776 2.776 2.776 0 +0.04(+1.51%)
Jan 12, 2017 2.858 2.883 2.701 2.734 17,555,878 -0.05(-1.78%)
Jan 11, 2017 2.776 2.821 2.685 2.784 18,573,000 -0.02(-0.59%)
Jan 10, 2017 2.784 2.829 2.747 2.800 10,539,521 +0.04(+1.50%)
Jan 09, 2017 2.825 2.834 2.747 2.759 12,464,094 -0.01(-0.30%)
Jan 06, 2017 2.817 2.850 2.710 2.767 14,682,685 -0.09(-3.18%)
Jan 05, 2017 2.784 2.900 2.759 2.858 18,239,124 +0.14(+5.17%)
Jan 04, 2017 2.767 2.776 2.693 2.718 13,466,252 +0.00(+0.00%)
Jan 03, 2017 2.602 2.718 2.586 2.718 15,535,629 +0.15(+5.79%)
Dec 30, 2016 2.569 2.569 2.569 0 -0.13(-4.89%)
Dec 29, 2016 2.619 2.743 2.594 2.701 22,066,198 +0.13(+5.14%)
Dec 28, 2016 2.495 2.586 2.466 2.569 13,534,461 +0.06(+2.30%)
Dec 27, 2016 2.470 2.544 2.445 2.511 8,237,757 +0.08(+3.40%)
Dec 23, 2016 2.429 2.429 2.429 0 +0.02(+1.03%)
Dec 22, 2016 2.387 2.454 2.379 2.404 11,983,866 -0.06(-2.35%)
Dec 21, 2016 2.495 2.511 2.445 2.462 7,062,779 -0.04(-1.65%)
Dec 20, 2016 2.437 2.503 2.392 2.503 14,541,431 +0.02(+0.66%)
Dec 19, 2016 2.520 2.553 2.462 2.487 33,346,126 -0.02(-0.66%)
Dec 16, 2016 2.619 2.635 2.503 2.503 53,985,796 -0.08(-3.19%)
Dec 15, 2016 2.544 2.602 2.462 2.586 26,844,768 -0.07(-2.49%)
Dec 14, 2016 2.850 2.946 2.644 2.652 27,733,896 -0.16(-5.59%)
Dec 13, 2016 2.734 2.825 2.726 2.809 16,922,892 +0.07(+2.72%)
Dec 12, 2016 2.677 2.751 2.644 2.734 15,046,272 +0.08(+3.12%)
Dec 09, 2016 2.734 2.759 2.644 2.652 15,868,549 -0.12(-4.46%)
Dec 08, 2016 2.800 2.813 2.746 2.776 13,092,161 -0.03(-1.18%)
Dec 07, 2016 2.858 2.871 2.767 2.809 13,799,746 +0.01(+0.29%)
Dec 06, 2016 2.800 2.875 2.767 2.800 11,813,361 -0.02(-0.59%)
Dec 05, 2016 2.767 2.858 2.677 2.817 17,990,356 -0.05(-1.73%)
Dec 02, 2016 2.767 2.916 2.759 2.867 13,022,821 +0.13(+4.83%)
Dec 01, 2016 2.710 2.817 2.648 2.734 18,392,870 +0.02(+0.61%)
Nov 30, 2016 2.734 2.776 2.668 2.718 15,747,903 -0.07(-2.37%)
Nov 29, 2016 2.701 2.829 2.693 2.784 13,011,752 +0.00(+0.00%)
Nov 28, 2016 2.685 2.792 2.631 2.784 19,525,906 +0.17(+6.31%)
Nov 25, 2016 2.652 2.685 2.602 2.619 7,225,339 +0.00(+0.00%)
Nov 23, 2016 2.619 2.619 2.619 0 -0.22(-7.85%)
Nov 22, 2016 2.809 2.867 2.743 2.842 15,376,162 +0.01(+0.29%)
Nov 21, 2016 2.850 2.916 2.800 2.834 15,412,445 +0.03(+1.18%)
Nov 18, 2016 2.850 2.916 2.751 2.800 18,169,134 -0.14(-4.78%)
Nov 17, 2016 3.040 3.086 2.850 2.941 24,248,986 -0.04(-1.39%)
Nov 16, 2016 2.966 2.990 2.891 2.982 15,465,464 +0.02(+0.56%)
Nov 15, 2016 2.776 2.974 2.763 2.966 18,059,718 +0.19(+6.85%)
Nov 14, 2016 2.586 2.908 2.561 2.776 26,455,958 +0.09(+3.38%)
Nov 11, 2016 2.957 2.974 2.677 2.685 23,071,126 -0.27(-9.22%)
Nov 10, 2016 3.263 3.271 2.933 2.957 23,963,240 -0.33(-10.05%)
Nov 09, 2016 3.519 3.527 3.197 3.288 21,566,040 +0.06(+1.79%)
Nov 08, 2016 3.280 3.354 3.180 3.230 19,453,688 -0.02(-0.76%)
Nov 07, 2016 3.280 3.346 3.255 3.255 12,545,176 -0.14(-4.14%)
Nov 04, 2016 3.519 3.527 3.379 3.395 18,081,334 -0.08(-2.38%)
Nov 03, 2016 3.321 3.490 3.222 3.478 18,204,204 +0.26(+7.95%)
Nov 02, 2016 3.371 3.412 3.160 3.222 22,935,390 -0.05(-1.51%)
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.