Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 3.496 3.595 3.438 3.554 15,497,002 +0.06(+1.65%)
May 30, 2017 3.463 3.603 3.463 3.496 13,967,844 +0.02(+0.47%)
May 26, 2017 3.529 3.529 3.447 3.480 9,427,103 +0.02(+0.48%)
May 25, 2017 3.480 3.504 3.422 3.463 8,789,689 -0.03(-0.94%)
May 24, 2017 3.438 3.496 3.339 3.496 16,194,218 +0.06(+1.68%)
May 23, 2017 3.521 3.562 3.426 3.438 16,513,452 -0.05(-1.42%)
May 22, 2017 3.504 3.554 3.471 3.488 7,934,199 -0.02(-0.47%)
May 19, 2017 3.513 3.525 3.471 3.504 13,752,929 +0.03(+0.95%)
May 18, 2017 3.504 3.554 3.438 3.471 23,686,782 -0.06(-1.64%)
May 17, 2017 3.529 3.612 3.504 3.529 17,360,238 +0.07(+1.90%)
May 16, 2017 3.430 3.516 3.405 3.463 12,110,272 +0.02(+0.72%)
May 15, 2017 3.447 3.488 3.372 3.438 15,249,579 +0.02(+0.72%)
May 12, 2017 3.397 3.484 3.397 3.414 15,976,690 +0.03(+0.98%)
May 11, 2017 3.240 3.405 3.232 3.381 20,964,908 +0.16(+5.13%)
May 10, 2017 3.150 3.257 3.142 3.216 17,125,506 +0.12(+4.00%)
May 09, 2017 3.092 3.117 3.026 3.092 14,977,631 -0.05(-1.57%)
May 08, 2017 3.133 3.150 3.076 3.142 9,089,105 +0.03(+1.06%)
May 05, 2017 2.993 3.133 2.977 3.109 12,335,835 +0.14(+4.72%)
May 04, 2017 2.977 2.977 2.907 2.968 18,809,214 -0.08(-2.70%)
May 03, 2017 2.828 3.232 2.820 3.051 43,053,904 +0.28(+10.12%)
May 02, 2017 2.771 2.845 2.762 2.771 17,846,786 -0.03(-1.18%)
May 01, 2017 2.853 2.890 2.779 2.803 12,825,999 -0.07(-2.58%)
Apr 28, 2017 2.808 2.907 2.795 2.878 15,073,166 +0.06(+2.05%)
Apr 27, 2017 2.853 2.853 2.762 2.820 18,463,508 -0.08(-2.84%)
Apr 26, 2017 2.902 2.919 2.766 2.902 25,981,182 +0.01(+0.28%)
Apr 25, 2017 3.043 3.067 2.878 2.894 21,899,016 -0.21(-6.65%)
Apr 24, 2017 3.109 3.170 3.084 3.100 14,711,404 -0.08(-2.59%)
Apr 21, 2017 3.117 3.191 3.084 3.183 20,199,200 +0.07(+2.12%)
Apr 20, 2017 3.067 3.117 3.043 3.117 11,695,151 +0.05(+1.61%)
Apr 19, 2017 3.117 3.125 3.001 3.067 22,964,526 -0.11(-3.38%)
Apr 18, 2017 3.150 3.183 3.116 3.175 11,092,874 +0.00(+0.00%)
Apr 17, 2017 3.125 3.216 3.109 3.175 10,628,512 +0.04(+1.32%)
Apr 13, 2017 3.191 3.208 3.113 3.133 12,931,965 -0.04(-1.30%)
Apr 12, 2017 3.051 3.175 3.043 3.175 17,490,748 +0.11(+3.49%)
Apr 11, 2017 3.010 3.092 2.968 3.067 14,458,686 +0.11(+3.62%)
Apr 10, 2017 2.919 2.977 2.886 2.960 8,379,586 +0.01(+0.28%)
Apr 07, 2017 3.006 3.067 2.894 2.952 22,853,732 +0.01(+0.28%)
Apr 06, 2017 2.968 2.968 2.911 2.944 7,143,123 -0.02(-0.83%)
Apr 05, 2017 2.886 2.985 2.869 2.968 14,697,372 +0.02(+0.56%)
Apr 04, 2017 2.952 2.968 2.894 2.952 9,029,945 +0.02(+0.56%)
Apr 03, 2017 2.886 2.960 2.869 2.935 15,422,762 +0.04(+1.42%)
Mar 31, 2017 2.861 2.927 2.836 2.894 11,384,020 +0.02(+0.86%)
Mar 30, 2017 2.836 2.911 2.836 2.869 8,841,061 +0.01(+0.29%)
Mar 29, 2017 2.795 2.886 2.771 2.861 10,214,359 +0.06(+2.06%)
Mar 28, 2017 2.902 2.919 2.766 2.803 15,979,576 -0.07(-2.30%)
Mar 27, 2017 2.894 2.902 2.836 2.869 10,617,715 +0.07(+2.65%)
Mar 24, 2017 2.828 2.853 2.787 2.795 8,738,923 -0.03(-1.17%)
Mar 23, 2017 2.878 2.902 2.779 2.828 14,698,163 -0.05(-1.72%)
Mar 22, 2017 2.894 2.898 2.820 2.878 9,033,177 +0.01(+0.29%)
Mar 21, 2017 2.869 2.927 2.836 2.869 13,617,760 +0.01(+0.29%)
Mar 20, 2017 2.845 2.869 2.779 2.861 9,833,307 +0.06(+2.06%)
Mar 17, 2017 2.853 2.878 2.762 2.803 16,152,652 -0.03(-1.16%)
Mar 16, 2017 2.927 2.951 2.795 2.836 13,547,224 -0.02(-0.86%)
Mar 15, 2017 2.663 2.878 2.597 2.861 23,239,370 +0.23(+8.78%)
Mar 14, 2017 2.663 2.713 2.606 2.630 14,898,176 -0.05(-1.85%)
Mar 13, 2017 2.729 2.729 2.634 2.680 12,583,990 -0.02(-0.91%)
Mar 10, 2017 2.647 2.729 2.630 2.705 12,645,418 +0.08(+3.14%)
Mar 09, 2017 2.680 2.705 2.614 2.622 9,468,034 -0.06(-2.15%)
Mar 08, 2017 2.647 2.729 2.639 2.680 9,670,901 -0.01(-0.31%)
Mar 07, 2017 2.696 2.738 2.639 2.688 11,019,169 -0.04(-1.51%)
Mar 06, 2017 2.771 2.791 2.663 2.729 11,624,379 -0.05(-1.78%)
Mar 03, 2017 2.713 2.808 2.696 2.779 19,290,364 +0.03(+1.20%)
Mar 02, 2017 2.812 2.853 2.729 2.746 18,992,774 -0.13(-4.58%)
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.