Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 3.321 3.404 3.292 3.362 10,648,132 +0.06(+1.75%)
Jun 29, 2017 3.354 3.395 3.296 3.304 15,966,887 -0.09(-2.68%)
Jun 28, 2017 3.445 3.461 3.354 3.395 10,592,507 -0.01(-0.24%)
Jun 27, 2017 3.536 3.552 3.395 3.404 9,354,437 -0.10(-2.83%)
Jun 26, 2017 3.453 3.544 3.437 3.503 9,369,135 +0.00(+0.00%)
Jun 23, 2017 3.420 3.511 3.395 3.503 10,960,969 +0.10(+2.91%)
Jun 22, 2017 3.404 3.428 3.358 3.404 10,506,362 +0.07(+2.23%)
Jun 21, 2017 3.263 3.362 3.247 3.329 12,176,623 +0.06(+1.77%)
Jun 20, 2017 3.313 3.371 3.238 3.271 12,144,841 -0.07(-1.98%)
Jun 19, 2017 3.354 3.395 3.321 3.337 9,744,337 -0.04(-1.22%)
Jun 16, 2017 3.412 3.437 3.362 3.379 18,044,162 +0.00(+0.00%)
Jun 15, 2017 3.379 3.399 3.329 3.379 11,311,198 -0.03(-0.97%)
Jun 14, 2017 3.610 3.643 3.383 3.412 18,944,906 -0.12(-3.28%)
Jun 13, 2017 3.544 3.569 3.478 3.527 15,138,405 -0.02(-0.70%)
Jun 12, 2017 3.569 3.643 3.527 3.552 13,450,687 -0.02(-0.69%)
Jun 09, 2017 3.610 3.651 3.552 3.577 16,084,790 -0.10(-2.70%)
Jun 08, 2017 3.767 3.792 3.594 3.676 21,876,738 -0.16(-4.09%)
Jun 07, 2017 3.767 3.850 3.717 3.833 23,031,314 +0.01(+0.22%)
Jun 06, 2017 3.577 3.825 3.561 3.825 27,380,018 +0.32(+9.20%)
Jun 05, 2017 3.561 3.577 3.461 3.503 13,903,487 -0.06(-1.62%)
Jun 02, 2017 3.602 3.618 3.552 3.561 11,714,406 +0.00(+0.00%)
Jun 01, 2017 3.544 3.614 3.519 3.561 12,424,295 +0.00(+0.00%)
May 31, 2017 3.503 3.602 3.445 3.561 15,467,938 +0.06(+1.65%)
May 30, 2017 3.470 3.610 3.470 3.503 13,941,648 +0.02(+0.47%)
May 26, 2017 3.536 3.536 3.453 3.486 9,409,423 +0.02(+0.48%)
May 25, 2017 3.486 3.511 3.428 3.470 8,773,204 -0.03(-0.94%)
May 24, 2017 3.445 3.503 3.346 3.503 16,163,847 +0.06(+1.68%)
May 23, 2017 3.527 3.569 3.432 3.445 16,482,482 -0.05(-1.42%)
May 22, 2017 3.511 3.561 3.478 3.494 7,919,319 -0.02(-0.47%)
May 19, 2017 3.519 3.532 3.478 3.511 13,727,136 +0.03(+0.95%)
May 18, 2017 3.511 3.561 3.445 3.478 23,642,360 -0.06(-1.64%)
May 17, 2017 3.536 3.618 3.511 3.536 17,327,680 +0.07(+1.90%)
May 16, 2017 3.437 3.522 3.412 3.470 12,087,560 +0.02(+0.72%)
May 15, 2017 3.453 3.494 3.379 3.445 15,220,979 +0.02(+0.72%)
May 12, 2017 3.404 3.490 3.404 3.420 15,946,726 +0.03(+0.98%)
May 11, 2017 3.247 3.412 3.238 3.387 20,925,590 +0.17(+5.13%)
May 10, 2017 3.156 3.263 3.147 3.222 17,093,388 +0.12(+4.00%)
May 09, 2017 3.098 3.123 3.032 3.098 14,949,541 -0.05(-1.57%)
May 08, 2017 3.139 3.156 3.081 3.147 9,072,059 +0.03(+1.06%)
May 05, 2017 2.999 3.139 2.982 3.114 12,312,700 +0.14(+4.72%)
May 04, 2017 2.982 2.982 2.912 2.974 18,773,940 -0.08(-2.70%)
May 03, 2017 2.834 3.238 2.825 3.057 42,973,156 +0.28(+10.12%)
May 02, 2017 2.776 2.850 2.767 2.776 17,813,316 -0.03(-1.18%)
May 01, 2017 2.858 2.896 2.784 2.809 12,801,945 -0.07(-2.58%)
Apr 28, 2017 2.813 2.912 2.800 2.883 15,044,897 +0.06(+2.05%)
Apr 27, 2017 2.858 2.858 2.767 2.825 18,428,880 -0.08(-2.84%)
Apr 26, 2017 2.908 2.924 2.772 2.908 25,932,456 +0.01(+0.28%)
Apr 25, 2017 3.048 3.073 2.883 2.900 21,857,946 -0.21(-6.65%)
Apr 24, 2017 3.114 3.176 3.090 3.106 14,683,813 -0.08(-2.59%)
Apr 21, 2017 3.123 3.197 3.090 3.189 20,161,318 +0.07(+2.12%)
Apr 20, 2017 3.073 3.123 3.048 3.123 11,673,218 +0.05(+1.61%)
Apr 19, 2017 3.123 3.131 3.007 3.073 22,921,458 -0.11(-3.38%)
Apr 18, 2017 3.156 3.189 3.122 3.180 11,072,070 +0.00(+0.00%)
Apr 17, 2017 3.131 3.222 3.114 3.180 10,608,579 +0.04(+1.32%)
Apr 13, 2017 3.197 3.214 3.119 3.139 12,907,712 -0.04(-1.30%)
Apr 12, 2017 3.057 3.180 3.048 3.180 17,457,944 +0.11(+3.49%)
Apr 11, 2017 3.015 3.098 2.974 3.073 14,431,569 +0.11(+3.62%)
Apr 10, 2017 2.924 2.982 2.891 2.966 8,363,871 +0.01(+0.28%)
Apr 07, 2017 3.011 3.073 2.900 2.957 22,810,872 +0.01(+0.28%)
Apr 06, 2017 2.974 2.974 2.916 2.949 7,129,726 -0.02(-0.83%)
Apr 05, 2017 2.891 2.990 2.875 2.974 14,669,808 +0.02(+0.56%)
Apr 04, 2017 2.957 2.974 2.900 2.957 9,013,010 +0.02(+0.56%)
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.