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

Kinross Gold Corporation (NY: KGC )

6.770 +0.260 (+3.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2018 3.561 3.610 3.494 3.577 9,402,882 +0.06(+1.64%)
Jan 30, 2018 3.594 3.618 3.499 3.519 9,752,180 -0.05(-1.39%)
Jan 29, 2018 3.676 3.730 3.561 3.569 10,995,343 -0.15(-4.00%)
Jan 26, 2018 3.701 3.759 3.684 3.717 7,548,937 +0.03(+0.90%)
Jan 25, 2018 3.841 3.841 3.651 3.684 16,421,110 -0.12(-3.25%)
Jan 24, 2018 3.874 3.949 3.734 3.808 25,038,728 +0.06(+1.54%)
Jan 23, 2018 3.527 3.759 3.503 3.751 15,591,564 +0.18(+5.09%)
Jan 22, 2018 3.511 3.577 3.486 3.569 9,949,013 +0.10(+2.86%)
Jan 19, 2018 3.511 3.536 3.461 3.470 7,120,920 -0.04(-1.18%)
Jan 18, 2018 3.594 3.610 3.494 3.511 9,493,283 -0.10(-2.75%)
Jan 17, 2018 3.660 3.705 3.585 3.610 33,538,892 -0.07(-2.02%)
Jan 16, 2018 3.717 3.759 3.610 3.684 25,882,886 +0.10(+2.77%)
Jan 12, 2018 3.585 3.585 3.585 0 +0.15(+4.33%)
Jan 11, 2018 3.420 3.470 3.354 3.437 14,244,590 +0.02(+0.73%)
Jan 10, 2018 3.486 3.486 3.399 3.412 10,925,096 -0.02(-0.48%)
Jan 09, 2018 3.561 3.561 3.420 3.428 15,703,762 -0.16(-4.38%)
Jan 08, 2018 3.651 3.676 3.569 3.585 10,217,605 -0.09(-2.47%)
Jan 05, 2018 3.684 3.726 3.643 3.676 7,312,781 -0.05(-1.33%)
Jan 04, 2018 3.701 3.734 3.664 3.726 10,628,447 +0.04(+1.12%)
Jan 03, 2018 3.684 3.709 3.606 3.684 15,395,125 -0.02(-0.45%)
Jan 02, 2018 3.594 3.701 3.594 3.701 10,807,246 +0.13(+3.70%)
Dec 29, 2017 3.569 3.569 3.569 0 +0.02(+0.47%)
Dec 28, 2017 3.577 3.585 3.519 3.552 5,118,388 +0.01(+0.23%)
Dec 27, 2017 3.536 3.577 3.519 3.544 10,509,806 -0.02(-0.69%)
Dec 26, 2017 3.544 3.610 3.511 3.569 6,730,619 +0.06(+1.65%)
Dec 22, 2017 3.519 3.544 3.494 3.511 8,610,026 +0.01(+0.24%)
Dec 21, 2017 3.478 3.519 3.461 3.503 5,956,698 +0.01(+0.24%)
Dec 20, 2017 3.387 3.503 3.379 3.494 7,976,458 +0.10(+2.92%)
Dec 19, 2017 3.387 3.412 3.354 3.395 10,749,158 +0.00(+0.00%)
Dec 18, 2017 3.362 3.428 3.337 3.395 10,986,935 +0.06(+1.73%)
Dec 15, 2017 3.379 3.379 3.296 3.337 20,314,088 -0.02(-0.49%)
Dec 14, 2017 3.354 3.379 3.296 3.354 9,332,913 +0.01(+0.25%)
Dec 13, 2017 3.197 3.379 3.172 3.346 15,069,173 +0.21(+6.58%)
Dec 12, 2017 3.123 3.156 3.123 3.139 8,685,179 -0.02(-0.52%)
Dec 11, 2017 3.197 3.247 3.139 3.156 10,038,311 -0.05(-1.55%)
Dec 08, 2017 3.222 3.255 3.189 3.205 7,335,346 +0.00(+0.00%)
Dec 07, 2017 3.172 3.247 3.164 3.205 13,088,373 -0.02(-0.51%)
Dec 06, 2017 3.238 3.263 3.205 3.222 7,182,705 -0.02(-0.76%)
Dec 05, 2017 3.313 3.313 3.247 3.247 7,157,380 -0.08(-2.48%)
Dec 04, 2017 3.362 3.362 3.288 3.329 8,320,048 -0.05(-1.47%)
Dec 01, 2017 3.445 3.470 3.362 3.379 13,494,780 -0.06(-1.68%)
Nov 30, 2017 3.437 3.478 3.379 3.437 16,859,260 -0.02(-0.48%)
Nov 29, 2017 3.511 3.544 3.437 3.453 8,650,991 -0.11(-3.02%)
Nov 28, 2017 3.552 3.561 3.527 3.561 10,265,956 +0.01(+0.23%)
Nov 27, 2017 3.527 3.561 3.486 3.552 10,765,594 +0.07(+1.90%)
Nov 24, 2017 3.561 3.577 3.486 3.486 4,006,377 -0.08(-2.31%)
Nov 22, 2017 3.577 3.585 3.519 3.569 9,774,855 +0.03(+0.93%)
Nov 21, 2017 3.511 3.561 3.494 3.536 7,347,481 +0.03(+0.94%)
Nov 20, 2017 3.544 3.565 3.490 3.503 5,962,473 -0.07(-2.08%)
Nov 17, 2017 3.561 3.602 3.536 3.577 10,167,751 +0.04(+1.17%)
Nov 16, 2017 3.602 3.610 3.519 3.536 6,530,739 -0.08(-2.28%)
Nov 15, 2017 3.585 3.635 3.552 3.618 12,092,012 +0.07(+2.10%)
Nov 14, 2017 3.544 3.585 3.519 3.544 8,586,066 -0.02(-0.69%)
Nov 13, 2017 3.561 3.561 3.511 3.569 6,830,607 +0.02(+0.47%)
Nov 10, 2017 3.643 3.668 3.503 3.552 15,214,924 -0.06(-1.60%)
Nov 09, 2017 3.594 3.709 3.561 3.610 30,055,706 +0.16(+4.55%)
Nov 08, 2017 3.428 3.470 3.395 3.453 20,069,312 +0.06(+1.70%)
Nov 07, 2017 3.288 3.404 3.280 3.395 13,355,603 +0.09(+2.75%)
Nov 06, 2017 3.280 3.346 3.263 3.304 9,342,578 +0.02(+0.76%)
Nov 03, 2017 3.280 3.321 3.247 3.280 9,157,970 +0.00(+0.00%)
Nov 02, 2017 3.271 3.362 3.255 3.280 10,327,566 +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.