Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 3.521 3.550 3.500 3.496 5,121,883 -0.02(-0.70%)
Sep 28, 2017 3.463 3.546 3.455 3.521 6,296,182 +0.06(+1.67%)
Sep 27, 2017 3.430 3.513 3.389 3.463 9,818,583 -0.07(-1.87%)
Sep 26, 2017 3.537 3.579 3.513 3.529 13,074,419 -0.07(-1.83%)
Sep 25, 2017 3.480 3.603 3.463 3.595 10,905,866 +0.09(+2.59%)
Sep 22, 2017 3.546 3.554 3.455 3.504 7,247,695 +0.02(+0.47%)
Sep 21, 2017 3.521 3.529 3.447 3.488 19,191,350 -0.08(-2.31%)
Sep 20, 2017 3.752 3.793 3.562 3.570 15,845,651 -0.16(-4.20%)
Sep 19, 2017 3.752 3.776 3.711 3.727 7,175,241 -0.01(-0.22%)
Sep 18, 2017 3.867 3.933 3.694 3.735 18,074,514 -0.24(-6.02%)
Sep 15, 2017 3.950 3.991 3.900 3.974 14,462,286 +0.02(+0.42%)
Sep 14, 2017 3.875 3.983 3.826 3.958 10,810,952 +0.08(+2.13%)
Sep 13, 2017 3.875 3.917 3.834 3.875 13,065,799 -0.02(-0.42%)
Sep 12, 2017 3.826 3.908 3.794 3.892 8,740,038 +0.04(+1.07%)
Sep 11, 2017 3.875 3.933 3.801 3.851 12,939,322 -0.13(-3.31%)
Sep 08, 2017 4.032 4.040 3.929 3.983 14,248,512 -0.05(-1.23%)
Sep 07, 2017 3.900 4.049 3.900 4.032 17,808,722 +0.17(+4.49%)
Sep 06, 2017 3.859 3.900 3.764 3.859 14,932,869 -0.01(-0.21%)
Sep 05, 2017 3.752 3.892 3.743 3.867 13,472,200 +0.16(+4.45%)
Sep 01, 2017 3.834 3.842 3.686 3.702 15,536,137 -0.06(-1.54%)
Aug 31, 2017 3.628 3.768 3.603 3.760 16,300,759 +0.16(+4.35%)
Aug 30, 2017 3.628 3.673 3.587 3.603 16,289,377 -0.03(-0.91%)
Aug 29, 2017 3.711 3.735 3.579 3.636 29,141,982 +0.01(+0.23%)
Aug 28, 2017 3.546 3.628 3.504 3.628 14,462,307 +0.12(+3.53%)
Aug 25, 2017 3.513 3.541 3.451 3.504 8,431,634 +0.01(+0.24%)
Aug 24, 2017 3.471 3.517 3.463 3.496 6,728,626 +0.00(+0.00%)
Aug 23, 2017 3.463 3.496 3.433 3.496 8,358,538 +0.05(+1.44%)
Aug 22, 2017 3.504 3.529 3.438 3.447 10,276,349 -0.08(-2.34%)
Aug 21, 2017 3.513 3.570 3.508 3.529 9,641,445 +0.02(+0.71%)
Aug 18, 2017 3.653 3.711 3.480 3.504 17,359,076 -0.10(-2.75%)
Aug 17, 2017 3.628 3.649 3.570 3.603 9,114,389 -0.01(-0.23%)
Aug 16, 2017 3.447 3.653 3.447 3.612 18,044,690 +0.17(+5.04%)
Aug 15, 2017 3.381 3.471 3.372 3.438 8,431,813 +0.00(+0.00%)
Aug 14, 2017 3.397 3.471 3.381 3.438 11,049,049 -0.01(-0.24%)
Aug 11, 2017 3.513 3.554 3.426 3.447 20,140,536 -0.06(-1.65%)
Aug 10, 2017 3.521 3.537 3.480 3.504 10,131,470 +0.05(+1.43%)
Aug 09, 2017 3.488 3.554 3.430 3.455 18,983,210 +0.05(+1.45%)
Aug 08, 2017 3.447 3.480 3.372 3.405 14,795,650 +0.00(+0.00%)
Aug 07, 2017 3.422 3.488 3.389 3.405 10,319,087 -0.04(-1.20%)
Aug 04, 2017 3.529 3.550 3.381 3.447 19,706,434 -0.12(-3.24%)
Aug 03, 2017 3.521 3.669 3.455 3.562 20,458,144 +0.16(+4.85%)
Aug 02, 2017 3.372 3.488 3.356 3.397 18,733,706 +0.00(+0.00%)
Aug 01, 2017 3.397 3.447 3.348 3.397 10,997,285 +0.00(+0.00%)
Jul 31, 2017 3.471 3.492 3.389 3.397 13,598,128 -0.07(-2.14%)
Jul 28, 2017 3.438 3.504 3.414 3.471 12,174,850 +0.07(+2.18%)
Jul 27, 2017 3.587 3.587 3.381 3.397 18,843,128 -0.12(-3.51%)
Jul 26, 2017 3.372 3.583 3.364 3.521 16,580,299 +0.13(+3.89%)
Jul 25, 2017 3.397 3.447 3.356 3.389 14,196,132 -0.01(-0.24%)
Jul 24, 2017 3.504 3.504 3.364 3.397 7,811,830 -0.08(-2.37%)
Jul 21, 2017 3.447 3.496 3.422 3.480 12,815,862 +0.06(+1.69%)
Jul 20, 2017 3.397 3.463 3.389 3.422 9,716,938 +0.02(+0.48%)
Jul 19, 2017 3.372 3.430 3.331 3.405 8,211,957 +0.06(+1.72%)
Jul 18, 2017 3.348 3.389 3.311 3.348 9,854,618 +0.06(+1.75%)
Jul 17, 2017 3.273 3.323 3.249 3.290 6,458,016 +0.07(+2.31%)
Jul 14, 2017 3.216 3.273 3.208 3.216 12,291,080 +0.07(+2.36%)
Jul 13, 2017 3.191 3.224 3.113 3.142 13,350,830 -0.07(-2.31%)
Jul 12, 2017 3.323 3.339 3.208 3.216 15,373,250 -0.07(-2.26%)
Jul 11, 2017 3.290 3.298 3.220 3.290 8,071,953 -0.02(-0.50%)
Jul 10, 2017 3.142 3.306 3.100 3.306 11,913,928 +0.14(+4.43%)
Jul 07, 2017 3.199 3.208 3.076 3.166 15,378,542 -0.06(-1.79%)
Jul 06, 2017 3.257 3.265 3.199 3.224 9,166,790 -0.04(-1.26%)
Jul 05, 2017 3.249 3.290 3.191 3.265 18,191,622 -0.01(-0.25%)
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.