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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2017 3.015 3.032 2.883 2.924 15,493,556 -0.04(-1.39%)
Feb 27, 2017 3.147 3.255 2.941 2.966 17,855,374 -0.18(-5.77%)
Feb 24, 2017 3.131 3.230 3.090 3.147 13,440,365 +0.08(+2.70%)
Feb 23, 2017 3.197 3.205 3.065 3.065 13,216,040 -0.04(-1.33%)
Feb 22, 2017 3.147 3.164 2.999 3.106 17,311,726 -0.06(-1.83%)
Feb 21, 2017 3.106 3.197 3.102 3.164 13,119,969 -0.04(-1.29%)
Feb 17, 2017 3.205 3.205 3.205 0 -0.04(-1.27%)
Feb 16, 2017 3.222 3.284 3.180 3.247 14,910,770 -0.02(-0.51%)
Feb 15, 2017 3.230 3.288 3.197 3.263 11,169,757 +0.02(+0.51%)
Feb 14, 2017 3.354 3.354 3.230 3.247 13,306,958 -0.04(-1.26%)
Feb 13, 2017 3.346 3.346 3.263 3.288 14,164,696 -0.09(-2.69%)
Feb 10, 2017 3.329 3.412 3.304 3.379 13,615,811 -0.01(-0.24%)
Feb 09, 2017 3.461 3.494 3.337 3.387 14,684,451 -0.07(-2.15%)
Feb 08, 2017 3.395 3.470 3.383 3.461 16,649,712 +0.12(+3.46%)
Feb 07, 2017 3.354 3.486 3.329 3.346 19,283,084 -0.05(-1.46%)
Feb 06, 2017 3.271 3.404 3.238 3.395 11,888,381 +0.16(+4.85%)
Feb 03, 2017 3.238 3.271 3.205 3.238 10,143,438 +0.00(+0.00%)
Feb 02, 2017 3.304 3.313 3.222 3.238 13,125,694 +0.03(+1.03%)
Feb 01, 2017 3.106 3.230 3.090 3.205 21,103,440 -0.02(-0.51%)
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%)
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.