Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 2.729 2.771 2.663 2.713 15,777,493 -0.07(-2.37%)
Nov 29, 2016 2.696 2.824 2.688 2.779 13,036,201 +0.00(+0.00%)
Nov 28, 2016 2.680 2.787 2.626 2.779 19,562,594 +0.16(+6.31%)
Nov 25, 2016 2.647 2.680 2.597 2.614 7,238,915 +0.00(+0.00%)
Nov 23, 2016 2.614 2.614 2.614 0 -0.22(-7.85%)
Nov 22, 2016 2.803 2.861 2.738 2.836 15,405,053 +0.01(+0.29%)
Nov 21, 2016 2.845 2.911 2.795 2.828 15,441,405 +0.03(+1.18%)
Nov 18, 2016 2.845 2.911 2.746 2.795 18,203,274 -0.14(-4.78%)
Nov 17, 2016 3.034 3.080 2.845 2.935 24,294,548 -0.04(-1.38%)
Nov 16, 2016 2.960 2.985 2.886 2.977 15,494,523 +0.02(+0.56%)
Nov 15, 2016 2.771 2.968 2.758 2.960 18,093,650 +0.19(+6.85%)
Nov 14, 2016 2.581 2.902 2.556 2.771 26,505,668 +0.09(+3.38%)
Nov 11, 2016 2.952 2.968 2.672 2.680 23,114,476 -0.27(-9.22%)
Nov 10, 2016 3.257 3.265 2.927 2.952 24,008,266 -0.33(-10.05%)
Nov 09, 2016 3.513 3.521 3.191 3.282 21,606,562 +0.06(+1.79%)
Nov 08, 2016 3.273 3.348 3.175 3.224 19,490,240 -0.02(-0.76%)
Nov 07, 2016 3.273 3.339 3.249 3.249 12,568,747 -0.14(-4.14%)
Nov 04, 2016 3.513 3.521 3.372 3.389 18,115,308 -0.08(-2.38%)
Nov 03, 2016 3.315 3.484 3.216 3.471 18,238,408 +0.26(+7.95%)
Nov 02, 2016 3.364 3.405 3.154 3.216 22,978,486 -0.05(-1.52%)
Nov 01, 2016 3.282 3.360 3.249 3.265 14,845,459 +0.08(+2.59%)
Oct 31, 2016 3.092 3.199 3.051 3.183 11,605,732 +0.10(+3.21%)
Oct 28, 2016 3.051 3.166 3.018 3.084 15,924,727 +0.00(+0.00%)
Oct 27, 2016 3.154 3.166 3.026 3.084 16,201,576 -0.04(-1.32%)
Oct 26, 2016 3.224 3.224 3.030 3.125 17,666,118 -0.09(-2.82%)
Oct 25, 2016 3.133 3.273 3.084 3.216 25,443,682 +0.12(+4.00%)
Oct 24, 2016 3.282 3.282 3.018 3.092 27,140,740 -0.14(-4.34%)
Oct 21, 2016 3.191 3.236 3.158 3.232 18,025,756 +0.00(+0.00%)
Oct 20, 2016 3.183 3.232 3.092 3.232 13,800,105 +0.07(+2.08%)
Oct 19, 2016 3.183 3.240 3.109 3.166 21,151,172 +0.07(+2.40%)
Oct 18, 2016 3.092 3.109 3.034 3.092 14,686,640 +0.07(+2.46%)
Oct 17, 2016 2.993 3.067 2.952 3.018 15,866,537 +0.03(+1.10%)
Oct 14, 2016 3.026 3.100 2.960 2.985 17,106,678 -0.11(-3.47%)
Oct 13, 2016 3.034 3.183 2.993 3.092 19,559,084 +0.04(+1.35%)
Oct 12, 2016 3.018 3.100 2.927 3.051 22,446,206 +0.09(+3.06%)
Oct 11, 2016 2.927 3.010 2.894 2.960 17,166,098 -0.04(-1.37%)
Oct 10, 2016 2.968 3.030 2.935 3.001 17,448,030 +0.10(+3.41%)
Oct 07, 2016 3.043 3.043 2.845 2.902 21,218,936 +0.02(+0.57%)
Oct 06, 2016 2.878 2.952 2.820 2.886 22,032,594 -0.11(-3.58%)
Oct 05, 2016 3.051 3.067 2.894 2.993 22,176,826 +0.04(+1.40%)
Oct 04, 2016 3.240 3.257 2.935 2.952 36,438,796 -0.45(-13.11%)
Oct 03, 2016 3.447 3.496 3.348 3.397 14,969,141 -0.07(-2.14%)
Sep 30, 2016 3.587 3.603 3.455 3.471 17,621,918 -0.05(-1.41%)
Sep 29, 2016 3.513 3.562 3.438 3.521 13,010,103 -0.03(-0.93%)
Sep 28, 2016 3.480 3.583 3.397 3.554 16,853,040 +0.07(+2.13%)
Sep 27, 2016 3.480 3.521 3.414 3.480 16,580,695 -0.03(-0.94%)
Sep 26, 2016 3.554 3.624 3.504 3.513 15,467,542 -0.03(-0.93%)
Sep 23, 2016 3.620 3.669 3.504 3.546 16,546,703 -0.11(-2.93%)
Sep 22, 2016 3.776 3.801 3.595 3.653 20,494,628 -0.05(-1.34%)
Sep 21, 2016 3.546 3.735 3.480 3.702 23,465,306 +0.26(+7.67%)
Sep 20, 2016 3.405 3.455 3.364 3.438 12,413,746 +0.05(+1.46%)
Sep 19, 2016 3.422 3.447 3.364 3.389 13,991,778 +0.02(+0.49%)
Sep 16, 2016 3.364 3.455 3.290 3.372 24,719,122 -0.03(-0.97%)
Sep 15, 2016 3.348 3.488 3.278 3.405 23,530,594 +0.07(+1.98%)
Sep 14, 2016 3.360 3.422 3.290 3.339 20,310,640 +0.02(+0.75%)
Sep 13, 2016 3.447 3.463 3.257 3.315 26,039,868 -0.20(-5.63%)
Sep 12, 2016 3.348 3.562 3.315 3.513 21,851,422 +0.09(+2.65%)
Sep 09, 2016 3.562 3.587 3.381 3.422 32,512,224 -0.22(-6.11%)
Sep 08, 2016 3.711 3.776 3.624 3.645 20,934,342 -0.09(-2.43%)
Sep 07, 2016 3.793 3.809 3.620 3.735 27,805,382 -0.04(-1.09%)
Sep 06, 2016 3.735 3.806 3.669 3.776 28,355,808 +0.14(+3.85%)
Sep 02, 2016 3.595 3.636 3.636 3.636 21,355,032 +0.19(+5.50%)
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.