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

Kinross Gold Corporation (NY: KGC )

6.570 +0.010 (+0.15%)
Streaming Delayed Price Updated: 1:09 PM EDT, Apr 24, 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 (%)
Oct 31, 2017 3.296 3.296 3.238 3.263 9,461,791 -0.04(-1.25%)
Oct 30, 2017 3.280 3.346 3.247 3.304 6,145,927 +0.04(+1.27%)
Oct 27, 2017 3.180 3.288 3.156 3.263 13,845,636 +0.07(+2.07%)
Oct 26, 2017 3.255 3.280 3.180 3.197 10,914,177 -0.06(-1.78%)
Oct 25, 2017 3.304 3.313 3.238 3.255 13,658,789 -0.07(-2.23%)
Oct 24, 2017 3.371 3.387 3.321 3.329 9,244,088 -0.07(-2.18%)
Oct 23, 2017 3.412 3.428 3.354 3.404 9,178,849 -0.03(-0.96%)
Oct 20, 2017 3.503 3.548 3.420 3.437 11,398,046 -0.12(-3.26%)
Oct 19, 2017 3.536 3.598 3.536 3.552 5,624,455 +0.04(+1.18%)
Oct 18, 2017 3.511 3.544 3.503 3.511 4,672,684 -0.03(-0.93%)
Oct 17, 2017 3.511 3.552 3.478 3.544 7,595,104 +0.01(+0.23%)
Oct 16, 2017 3.668 3.680 3.523 3.536 7,587,281 -0.12(-3.39%)
Oct 13, 2017 3.726 3.734 3.647 3.660 6,012,378 -0.02(-0.45%)
Oct 12, 2017 3.635 3.722 3.602 3.676 9,017,655 +0.05(+1.37%)
Oct 11, 2017 3.585 3.627 3.544 3.627 9,080,118 +0.07(+2.09%)
Oct 10, 2017 3.577 3.594 3.536 3.552 11,459,506 +0.01(+0.23%)
Oct 09, 2017 3.494 3.585 3.494 3.544 8,269,523 +0.01(+0.23%)
Oct 06, 2017 3.494 3.561 3.461 3.536 10,371,565 +0.03(+0.94%)
Oct 05, 2017 3.552 3.561 3.494 3.503 5,656,115 -0.07(-1.85%)
Oct 04, 2017 3.552 3.594 3.536 3.569 5,226,681 +0.03(+0.93%)
Oct 03, 2017 3.486 3.561 3.470 3.536 7,577,664 +0.07(+2.15%)
Oct 02, 2017 3.494 3.544 3.453 3.461 10,132,082 -0.04(-1.18%)
Sep 29, 2017 3.527 3.556 3.507 3.503 5,112,278 -0.02(-0.70%)
Sep 28, 2017 3.470 3.552 3.461 3.527 6,284,374 +0.06(+1.67%)
Sep 27, 2017 3.437 3.519 3.395 3.470 9,800,169 -0.07(-1.87%)
Sep 26, 2017 3.544 3.585 3.519 3.536 13,049,899 -0.07(-1.83%)
Sep 25, 2017 3.486 3.610 3.470 3.602 10,885,413 +0.09(+2.59%)
Sep 22, 2017 3.552 3.561 3.461 3.511 7,234,103 +0.02(+0.47%)
Sep 21, 2017 3.527 3.536 3.453 3.494 19,155,358 -0.08(-2.31%)
Sep 20, 2017 3.759 3.800 3.569 3.577 15,815,933 -0.16(-4.20%)
Sep 19, 2017 3.759 3.784 3.717 3.734 7,161,784 -0.01(-0.22%)
Sep 18, 2017 3.874 3.941 3.701 3.742 18,040,616 -0.24(-6.02%)
Sep 15, 2017 3.957 3.998 3.907 3.982 14,435,163 +0.02(+0.42%)
Sep 14, 2017 3.883 3.990 3.833 3.965 10,790,677 +0.08(+2.13%)
Sep 13, 2017 3.883 3.924 3.841 3.883 13,041,294 -0.02(-0.42%)
Sep 12, 2017 3.833 3.916 3.801 3.899 8,723,646 +0.04(+1.07%)
Sep 11, 2017 3.883 3.941 3.808 3.858 12,915,055 -0.13(-3.31%)
Sep 08, 2017 4.040 4.048 3.936 3.990 14,221,789 -0.05(-1.23%)
Sep 07, 2017 3.907 4.056 3.907 4.040 17,775,324 +0.17(+4.49%)
Sep 06, 2017 3.866 3.907 3.771 3.866 14,904,863 -0.01(-0.21%)
Sep 05, 2017 3.759 3.899 3.751 3.874 13,446,933 +0.17(+4.45%)
Sep 01, 2017 3.841 3.850 3.693 3.709 15,507,000 -0.06(-1.54%)
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%)
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.