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 (%)
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%)
Nov 01, 2017 3.288 3.337 3.230 3.271 11,712,482 +0.01(+0.25%)
Oct 31, 2017 3.296 3.296 3.238 3.263 9,461,791 -0.04(-1.25%)
Oct 30, 2017 3.280 3.346 3.247 3.304 6,145,927 +0.04(+1.27%)
Oct 27, 2017 3.180 3.288 3.156 3.263 13,845,636 +0.07(+2.07%)
Oct 26, 2017 3.255 3.280 3.180 3.197 10,914,177 -0.06(-1.78%)
Oct 25, 2017 3.304 3.313 3.238 3.255 13,658,789 -0.07(-2.23%)
Oct 24, 2017 3.371 3.387 3.321 3.329 9,244,088 -0.07(-2.18%)
Oct 23, 2017 3.412 3.428 3.354 3.404 9,178,849 -0.03(-0.96%)
Oct 20, 2017 3.503 3.548 3.420 3.437 11,398,046 -0.12(-3.26%)
Oct 19, 2017 3.536 3.598 3.536 3.552 5,624,455 +0.04(+1.18%)
Oct 18, 2017 3.511 3.544 3.503 3.511 4,672,684 -0.03(-0.93%)
Oct 17, 2017 3.511 3.552 3.478 3.544 7,595,104 +0.01(+0.23%)
Oct 16, 2017 3.668 3.680 3.523 3.536 7,587,281 -0.12(-3.39%)
Oct 13, 2017 3.726 3.734 3.647 3.660 6,012,378 -0.02(-0.45%)
Oct 12, 2017 3.635 3.722 3.602 3.676 9,017,655 +0.05(+1.37%)
Oct 11, 2017 3.585 3.627 3.544 3.627 9,080,118 +0.07(+2.09%)
Oct 10, 2017 3.577 3.594 3.536 3.552 11,459,506 +0.01(+0.23%)
Oct 09, 2017 3.494 3.585 3.494 3.544 8,269,523 +0.01(+0.23%)
Oct 06, 2017 3.494 3.561 3.461 3.536 10,371,565 +0.03(+0.94%)
Oct 05, 2017 3.552 3.561 3.494 3.503 5,656,115 -0.07(-1.85%)
Oct 04, 2017 3.552 3.594 3.536 3.569 5,226,681 +0.03(+0.93%)
Oct 03, 2017 3.486 3.561 3.470 3.536 7,577,664 +0.07(+2.15%)
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.