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 (%)
Sep 29, 2017 3.527 3.556 3.507 3.503 5,112,278 -0.02(-0.70%)
Sep 28, 2017 3.470 3.552 3.461 3.527 6,284,374 +0.06(+1.67%)
Sep 27, 2017 3.437 3.519 3.395 3.470 9,800,169 -0.07(-1.87%)
Sep 26, 2017 3.544 3.585 3.519 3.536 13,049,899 -0.07(-1.83%)
Sep 25, 2017 3.486 3.610 3.470 3.602 10,885,413 +0.09(+2.59%)
Sep 22, 2017 3.552 3.561 3.461 3.511 7,234,103 +0.02(+0.47%)
Sep 21, 2017 3.527 3.536 3.453 3.494 19,155,358 -0.08(-2.31%)
Sep 20, 2017 3.759 3.800 3.569 3.577 15,815,933 -0.16(-4.20%)
Sep 19, 2017 3.759 3.784 3.717 3.734 7,161,784 -0.01(-0.22%)
Sep 18, 2017 3.874 3.941 3.701 3.742 18,040,616 -0.24(-6.02%)
Sep 15, 2017 3.957 3.998 3.907 3.982 14,435,163 +0.02(+0.42%)
Sep 14, 2017 3.883 3.990 3.833 3.965 10,790,677 +0.08(+2.13%)
Sep 13, 2017 3.883 3.924 3.841 3.883 13,041,294 -0.02(-0.42%)
Sep 12, 2017 3.833 3.916 3.801 3.899 8,723,646 +0.04(+1.07%)
Sep 11, 2017 3.883 3.941 3.808 3.858 12,915,055 -0.13(-3.31%)
Sep 08, 2017 4.040 4.048 3.936 3.990 14,221,789 -0.05(-1.23%)
Sep 07, 2017 3.907 4.056 3.907 4.040 17,775,324 +0.17(+4.49%)
Sep 06, 2017 3.866 3.907 3.771 3.866 14,904,863 -0.01(-0.21%)
Sep 05, 2017 3.759 3.899 3.751 3.874 13,446,933 +0.17(+4.45%)
Sep 01, 2017 3.841 3.850 3.693 3.709 15,507,000 -0.06(-1.54%)
Aug 31, 2017 3.635 3.775 3.610 3.767 16,270,188 +0.16(+4.35%)
Aug 30, 2017 3.635 3.680 3.594 3.610 16,258,827 -0.03(-0.91%)
Aug 29, 2017 3.717 3.742 3.585 3.643 29,087,328 +0.01(+0.23%)
Aug 28, 2017 3.552 3.635 3.511 3.635 14,435,184 +0.12(+3.53%)
Aug 25, 2017 3.519 3.548 3.457 3.511 8,415,821 +0.01(+0.24%)
Aug 24, 2017 3.478 3.523 3.470 3.503 6,716,007 +0.00(+0.00%)
Aug 23, 2017 3.470 3.503 3.440 3.503 8,342,862 +0.05(+1.44%)
Aug 22, 2017 3.511 3.536 3.445 3.453 10,257,076 -0.08(-2.34%)
Aug 21, 2017 3.519 3.577 3.515 3.536 9,623,363 +0.02(+0.71%)
Aug 18, 2017 3.660 3.717 3.486 3.511 17,326,520 -0.10(-2.75%)
Aug 17, 2017 3.635 3.656 3.577 3.610 9,097,295 -0.01(-0.23%)
Aug 16, 2017 3.453 3.660 3.453 3.618 18,010,848 +0.17(+5.04%)
Aug 15, 2017 3.387 3.478 3.379 3.445 8,416,000 +0.00(+0.00%)
Aug 14, 2017 3.404 3.478 3.387 3.445 11,028,327 -0.01(-0.24%)
Aug 11, 2017 3.519 3.561 3.432 3.453 20,102,764 -0.06(-1.65%)
Aug 10, 2017 3.527 3.544 3.486 3.511 10,112,470 +0.05(+1.43%)
Aug 09, 2017 3.494 3.561 3.437 3.461 18,947,608 +0.05(+1.45%)
Aug 08, 2017 3.453 3.486 3.379 3.412 14,767,902 +0.00(+0.00%)
Aug 07, 2017 3.428 3.494 3.395 3.412 10,299,734 -0.04(-1.20%)
Aug 04, 2017 3.536 3.556 3.387 3.453 19,669,476 -0.12(-3.24%)
Aug 03, 2017 3.527 3.676 3.461 3.569 20,419,776 +0.17(+4.85%)
Aug 02, 2017 3.379 3.494 3.362 3.404 18,698,572 +0.00(+0.00%)
Aug 01, 2017 3.404 3.453 3.354 3.404 10,976,661 +0.00(+0.00%)
Jul 31, 2017 3.478 3.499 3.395 3.404 13,572,626 -0.07(-2.14%)
Jul 28, 2017 3.445 3.511 3.420 3.478 12,152,017 +0.07(+2.18%)
Jul 27, 2017 3.594 3.594 3.387 3.404 18,807,788 -0.12(-3.51%)
Jul 26, 2017 3.379 3.589 3.371 3.527 16,549,204 +0.13(+3.89%)
Jul 25, 2017 3.404 3.453 3.362 3.395 14,169,508 -0.01(-0.24%)
Jul 24, 2017 3.511 3.511 3.371 3.404 7,797,179 -0.08(-2.37%)
Jul 21, 2017 3.453 3.503 3.428 3.486 12,791,827 +0.06(+1.69%)
Jul 20, 2017 3.404 3.470 3.395 3.428 9,698,714 +0.02(+0.48%)
Jul 19, 2017 3.379 3.437 3.337 3.412 8,196,556 +0.06(+1.72%)
Jul 18, 2017 3.354 3.395 3.317 3.354 9,836,136 +0.06(+1.75%)
Jul 17, 2017 3.280 3.329 3.255 3.296 6,445,905 +0.07(+2.31%)
Jul 14, 2017 3.222 3.280 3.214 3.222 12,268,029 +0.07(+2.36%)
Jul 13, 2017 3.197 3.230 3.119 3.147 13,325,791 -0.07(-2.31%)
Jul 12, 2017 3.329 3.346 3.214 3.222 15,344,419 -0.07(-2.26%)
Jul 11, 2017 3.296 3.304 3.226 3.296 8,056,815 -0.02(-0.50%)
Jul 10, 2017 3.147 3.313 3.106 3.313 11,891,584 +0.14(+4.43%)
Jul 07, 2017 3.205 3.214 3.081 3.172 15,349,700 -0.06(-1.79%)
Jul 06, 2017 3.263 3.271 3.205 3.230 9,149,598 -0.04(-1.26%)
Jul 05, 2017 3.255 3.296 3.197 3.271 18,157,506 -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.