Kinross Gold Corporation (NY: KGC )

6.555 USD +0.095 (+1.47%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.230 4.460 4.200 4.260 15,738,973 +0.03(+0.71%)
May 27, 2016 4.480 4.230 4.230 4.230 17,679,200 -0.28(-6.21%)
May 26, 2016 4.610 4.670 4.480 4.510 10,520,208 +0.10(+2.27%)
May 25, 2016 4.310 4.470 4.220 4.410 10,689,882 +0.06(+1.38%)
May 24, 2016 4.580 4.750 4.340 4.350 22,907,203 -0.54(-11.04%)
May 23, 2016 4.800 5.020 4.740 4.890 8,689,163 -0.08(-1.61%)
May 20, 2016 4.950 5.010 4.810 4.970 12,120,315 +0.04(+0.81%)
May 19, 2016 4.680 4.980 4.590 4.930 22,879,448 +0.02(+0.41%)
May 18, 2016 5.200 5.380 4.870 4.910 17,545,363 -0.41(-7.71%)
May 17, 2016 5.270 5.470 5.170 5.320 11,235,652 +0.05(+0.95%)
May 16, 2016 5.330 5.410 5.180 5.270 12,670,469 +0.09(+1.74%)
May 13, 2016 5.140 5.320 5.090 5.180 16,478,183 +0.09(+1.77%)
May 12, 2016 5.280 5.325 5.010 5.090 14,844,865 -0.16(-3.05%)
May 11, 2016 5.790 5.800 4.930 5.250 29,572,691 -0.27(-4.89%)
May 10, 2016 5.190 5.580 5.090 5.520 17,784,513 +0.32(+6.15%)
May 09, 2016 5.290 5.400 5.190 5.200 17,273,625 -0.39(-6.98%)
May 06, 2016 5.430 5.770 5.390 5.590 23,219,806 +0.30(+5.67%)
May 05, 2016 5.230 5.410 5.181 5.290 17,278,777 +0.22(+4.34%)
May 04, 2016 5.280 5.460 5.030 5.070 19,712,290 -0.34(-6.28%)
May 03, 2016 5.560 5.695 5.350 5.410 22,649,116 -0.23(-4.08%)
May 02, 2016 5.790 5.820 5.545 5.640 20,917,682 -0.06(-1.05%)
Apr 29, 2016 5.310 5.700 5.300 5.700 24,422,515 +0.53(+10.25%)
Apr 28, 2016 4.790 5.180 4.760 5.170 20,262,014 +0.47(+10.00%)
Apr 27, 2016 4.730 4.755 4.600 4.700 14,814,210 +0.02(+0.43%)
Apr 26, 2016 4.680 4.740 4.570 4.680 10,439,868 +0.05(+1.08%)
Apr 25, 2016 4.640 4.700 4.520 4.630 10,433,777 -0.01(-0.22%)
Apr 22, 2016 4.660 4.760 4.580 4.640 13,815,202 -0.05(-1.07%)
Apr 21, 2016 4.670 4.760 4.560 4.690 19,248,224 +0.18(+3.99%)
Apr 20, 2016 4.650 4.780 4.480 4.510 22,939,767 -0.07(-1.53%)
Apr 19, 2016 4.440 4.610 4.420 4.580 13,370,307 +0.26(+6.02%)
Apr 18, 2016 4.360 4.375 4.250 4.320 9,271,432 +0.07(+1.65%)
Apr 15, 2016 4.180 4.295 4.100 4.250 8,846,245 +0.12(+2.91%)
Apr 14, 2016 4.290 4.360 3.980 4.130 19,714,093 -0.20(-4.62%)
Apr 13, 2016 4.240 4.490 4.210 4.330 21,919,043 -0.13(-2.91%)
Apr 12, 2016 4.250 4.470 4.150 4.460 21,590,122 +0.24(+5.69%)
Apr 11, 2016 4.070 4.250 4.040 4.220 16,827,806 +0.31(+7.93%)
Apr 08, 2016 3.820 3.960 3.810 3.910 17,374,841 +0.12(+3.17%)
Apr 07, 2016 3.670 3.850 3.660 3.790 22,451,632 +0.21(+5.87%)
Apr 06, 2016 3.490 3.580 3.450 3.580 15,126,161 +0.05(+1.42%)
Apr 05, 2016 3.480 3.550 3.385 3.530 14,137,058 +0.12(+3.52%)
Apr 04, 2016 3.450 3.470 3.310 3.410 12,881,758 -0.07(-2.01%)
Apr 01, 2016 3.260 3.490 3.210 3.480 14,128,503 +0.08(+2.35%)
Mar 31, 2016 3.510 3.580 3.400 3.400 18,174,496 -0.04(-1.16%)
Mar 30, 2016 3.370 3.450 3.250 3.440 24,597,190 +0.08(+2.38%)
Mar 29, 2016 3.020 3.380 3.020 3.360 19,259,959 +0.34(+11.26%)
Mar 28, 2016 3.020 3.060 2.930 3.020 5,975,088 +0.00(+0.00%)
Mar 24, 2016 2.960 3.020 3.020 3.020 13,110,600 +0.08(+2.72%)
Mar 23, 2016 3.060 3.080 2.890 2.940 17,317,596 -0.23(-7.26%)
Mar 22, 2016 3.200 3.260 3.140 3.170 14,028,184 +0.01(+0.32%)
Mar 21, 2016 3.080 3.215 3.065 3.160 10,070,606 +0.02(+0.64%)
Mar 18, 2016 3.140 3.231 3.095 3.140 21,391,683 +0.02(+0.64%)
Mar 17, 2016 3.230 3.290 3.100 3.120 17,990,669 -0.03(-0.95%)
Mar 16, 2016 2.890 3.160 2.820 3.150 16,395,562 +0.20(+6.78%)
Mar 15, 2016 2.840 2.980 2.790 2.950 11,076,395 +0.06(+2.08%)
Mar 14, 2016 2.970 3.060 2.870 2.890 10,901,894 -0.06(-2.03%)
Mar 11, 2016 3.010 3.110 2.930 2.950 11,354,648 -0.07(-2.32%)
Mar 10, 2016 2.890 3.060 2.870 3.020 15,167,856 +0.16(+5.59%)
Mar 09, 2016 2.800 2.940 2.680 2.860 22,941,899 +0.00(+0.00%)
Mar 08, 2016 3.050 3.105 2.780 2.860 18,513,229 -0.16(-5.30%)
Mar 07, 2016 3.080 3.130 2.970 3.020 21,601,631 +0.03(+1.00%)
Mar 04, 2016 3.070 3.200 2.950 2.990 34,046,893 -0.08(-2.61%)
Mar 03, 2016 2.900 3.170 2.900 3.070 29,300,308 +0.17(+5.86%)
Mar 02, 2016 2.870 2.940 2.840 2.900 13,756,869 +0.02(+0.69%)
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.