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 (%)
Mar 31, 2017 2.867 2.933 2.842 2.900 11,362,670 +0.02(+0.86%)
Mar 30, 2017 2.842 2.916 2.842 2.875 8,824,480 +0.01(+0.29%)
Mar 29, 2017 2.800 2.891 2.776 2.867 10,195,202 +0.06(+2.06%)
Mar 28, 2017 2.908 2.924 2.772 2.809 15,949,607 -0.07(-2.30%)
Mar 27, 2017 2.900 2.908 2.842 2.875 10,597,802 +0.07(+2.65%)
Mar 24, 2017 2.834 2.858 2.792 2.800 8,722,534 -0.03(-1.17%)
Mar 23, 2017 2.883 2.908 2.784 2.834 14,670,597 -0.05(-1.72%)
Mar 22, 2017 2.900 2.904 2.825 2.883 9,016,236 +0.01(+0.29%)
Mar 21, 2017 2.875 2.933 2.842 2.875 13,592,221 +0.01(+0.29%)
Mar 20, 2017 2.850 2.875 2.784 2.867 9,814,865 +0.06(+2.06%)
Mar 17, 2017 2.858 2.883 2.767 2.809 16,122,359 -0.03(-1.16%)
Mar 16, 2017 2.933 2.956 2.800 2.842 13,521,817 -0.02(-0.86%)
Mar 15, 2017 2.668 2.883 2.602 2.867 23,195,786 +0.23(+8.78%)
Mar 14, 2017 2.668 2.718 2.610 2.635 14,870,235 -0.05(-1.85%)
Mar 13, 2017 2.734 2.734 2.639 2.685 12,560,389 -0.02(-0.91%)
Mar 10, 2017 2.652 2.734 2.635 2.710 12,621,702 +0.08(+3.14%)
Mar 09, 2017 2.685 2.710 2.619 2.627 9,450,277 -0.06(-2.15%)
Mar 08, 2017 2.652 2.734 2.644 2.685 9,652,764 -0.01(-0.31%)
Mar 07, 2017 2.701 2.743 2.644 2.693 10,998,503 -0.04(-1.51%)
Mar 06, 2017 2.776 2.796 2.668 2.734 11,602,578 -0.05(-1.78%)
Mar 03, 2017 2.718 2.813 2.701 2.784 19,254,186 +0.03(+1.20%)
Mar 02, 2017 2.817 2.858 2.734 2.751 18,957,154 -0.13(-4.58%)
Mar 01, 2017 2.825 2.941 2.792 2.883 18,024,152 -0.04(-1.41%)
Feb 28, 2017 3.015 3.032 2.883 2.924 15,493,556 -0.04(-1.39%)
Feb 27, 2017 3.147 3.255 2.941 2.966 17,855,374 -0.18(-5.77%)
Feb 24, 2017 3.131 3.230 3.090 3.147 13,440,365 +0.08(+2.70%)
Feb 23, 2017 3.197 3.205 3.065 3.065 13,216,040 -0.04(-1.33%)
Feb 22, 2017 3.147 3.164 2.999 3.106 17,311,726 -0.06(-1.83%)
Feb 21, 2017 3.106 3.197 3.102 3.164 13,119,969 -0.04(-1.29%)
Feb 17, 2017 3.205 3.205 3.205 0 -0.04(-1.27%)
Feb 16, 2017 3.222 3.284 3.180 3.247 14,910,770 -0.02(-0.51%)
Feb 15, 2017 3.230 3.288 3.197 3.263 11,169,757 +0.02(+0.51%)
Feb 14, 2017 3.354 3.354 3.230 3.247 13,306,958 -0.04(-1.26%)
Feb 13, 2017 3.346 3.346 3.263 3.288 14,164,696 -0.09(-2.69%)
Feb 10, 2017 3.329 3.412 3.304 3.379 13,615,811 -0.01(-0.24%)
Feb 09, 2017 3.461 3.494 3.337 3.387 14,684,451 -0.07(-2.15%)
Feb 08, 2017 3.395 3.470 3.383 3.461 16,649,712 +0.12(+3.46%)
Feb 07, 2017 3.354 3.486 3.329 3.346 19,283,084 -0.05(-1.46%)
Feb 06, 2017 3.271 3.404 3.238 3.395 11,888,381 +0.16(+4.85%)
Feb 03, 2017 3.238 3.271 3.205 3.238 10,143,438 +0.00(+0.00%)
Feb 02, 2017 3.304 3.313 3.222 3.238 13,125,694 +0.03(+1.03%)
Feb 01, 2017 3.106 3.230 3.090 3.205 21,103,440 -0.02(-0.51%)
Jan 31, 2017 3.156 3.230 3.123 3.222 19,772,344 +0.17(+5.69%)
Jan 30, 2017 2.999 3.114 2.982 3.048 18,261,476 +0.07(+2.22%)
Jan 27, 2017 2.949 2.990 2.916 2.982 12,510,353 +0.02(+0.56%)
Jan 26, 2017 2.974 3.048 2.941 2.966 13,585,533 -0.10(-3.23%)
Jan 25, 2017 3.123 3.139 3.007 3.065 13,376,079 -0.11(-3.39%)
Jan 24, 2017 3.106 3.230 3.098 3.172 21,577,978 +0.07(+2.40%)
Jan 23, 2017 3.015 3.114 2.982 3.098 18,149,178 +0.13(+4.46%)
Jan 20, 2017 2.924 3.003 2.875 2.966 11,631,842 +0.06(+1.99%)
Jan 19, 2017 2.916 2.982 2.867 2.908 13,539,655 -0.03(-1.12%)
Jan 18, 2017 2.990 3.048 2.891 2.941 17,011,694 -0.06(-1.93%)
Jan 17, 2017 2.933 3.007 2.891 2.999 19,247,696 +0.22(+8.04%)
Jan 13, 2017 2.776 2.776 2.776 0 +0.04(+1.51%)
Jan 12, 2017 2.858 2.883 2.701 2.734 17,555,878 -0.05(-1.78%)
Jan 11, 2017 2.776 2.821 2.685 2.784 18,573,000 -0.02(-0.59%)
Jan 10, 2017 2.784 2.829 2.747 2.800 10,539,521 +0.04(+1.50%)
Jan 09, 2017 2.825 2.834 2.747 2.759 12,464,094 -0.01(-0.30%)
Jan 06, 2017 2.817 2.850 2.710 2.767 14,682,685 -0.09(-3.18%)
Jan 05, 2017 2.784 2.900 2.759 2.858 18,239,124 +0.14(+5.17%)
Jan 04, 2017 2.767 2.776 2.693 2.718 13,466,252 +0.00(+0.00%)
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.