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 (%)
Feb 28, 2017 3.010 3.026 2.878 2.919 15,522,668 -0.04(-1.39%)
Feb 27, 2017 3.142 3.249 2.935 2.960 17,888,924 -0.18(-5.77%)
Feb 24, 2017 3.125 3.224 3.084 3.142 13,465,619 +0.08(+2.70%)
Feb 23, 2017 3.191 3.199 3.059 3.059 13,240,872 -0.04(-1.33%)
Feb 22, 2017 3.142 3.158 2.993 3.100 17,344,254 -0.06(-1.83%)
Feb 21, 2017 3.100 3.191 3.096 3.158 13,144,620 -0.04(-1.29%)
Feb 17, 2017 3.199 3.199 3.199 0 -0.04(-1.27%)
Feb 16, 2017 3.216 3.278 3.175 3.240 14,938,787 -0.02(-0.51%)
Feb 15, 2017 3.224 3.282 3.191 3.257 11,190,745 +0.02(+0.51%)
Feb 14, 2017 3.348 3.348 3.224 3.240 13,331,961 -0.04(-1.26%)
Feb 13, 2017 3.339 3.339 3.257 3.282 14,191,311 -0.09(-2.69%)
Feb 10, 2017 3.323 3.405 3.298 3.372 13,641,395 -0.01(-0.24%)
Feb 09, 2017 3.455 3.488 3.331 3.381 14,712,043 -0.07(-2.15%)
Feb 08, 2017 3.389 3.463 3.377 3.455 16,680,996 +0.12(+3.46%)
Feb 07, 2017 3.348 3.480 3.323 3.339 19,319,316 -0.05(-1.46%)
Feb 06, 2017 3.265 3.397 3.232 3.389 11,910,719 +0.16(+4.85%)
Feb 03, 2017 3.232 3.265 3.199 3.232 10,162,497 +0.00(+0.00%)
Feb 02, 2017 3.298 3.306 3.216 3.232 13,150,357 +0.03(+1.03%)
Feb 01, 2017 3.100 3.224 3.084 3.199 21,143,094 -0.02(-0.51%)
Jan 31, 2017 3.150 3.224 3.117 3.216 19,809,496 +0.17(+5.69%)
Jan 30, 2017 2.993 3.109 2.977 3.043 18,295,788 +0.07(+2.22%)
Jan 27, 2017 2.944 2.985 2.911 2.977 12,533,859 +0.02(+0.56%)
Jan 26, 2017 2.968 3.043 2.935 2.960 13,611,060 -0.10(-3.23%)
Jan 25, 2017 3.117 3.133 3.001 3.059 13,401,212 -0.11(-3.39%)
Jan 24, 2017 3.100 3.224 3.092 3.166 21,618,522 +0.07(+2.40%)
Jan 23, 2017 3.010 3.109 2.977 3.092 18,183,278 +0.13(+4.46%)
Jan 20, 2017 2.919 2.997 2.869 2.960 11,653,697 +0.06(+1.99%)
Jan 19, 2017 2.911 2.977 2.861 2.902 13,565,096 -0.03(-1.12%)
Jan 18, 2017 2.985 3.043 2.886 2.935 17,043,660 -0.06(-1.93%)
Jan 17, 2017 2.927 3.001 2.886 2.993 19,283,862 +0.22(+8.04%)
Jan 13, 2017 2.771 2.771 2.771 0 +0.04(+1.51%)
Jan 12, 2017 2.853 2.878 2.696 2.729 17,588,864 -0.05(-1.78%)
Jan 11, 2017 2.771 2.816 2.680 2.779 18,607,898 -0.02(-0.59%)
Jan 10, 2017 2.779 2.824 2.742 2.795 10,559,324 +0.04(+1.50%)
Jan 09, 2017 2.820 2.828 2.742 2.754 12,487,513 -0.01(-0.30%)
Jan 06, 2017 2.812 2.845 2.705 2.762 14,710,273 -0.09(-3.18%)
Jan 05, 2017 2.779 2.894 2.754 2.853 18,273,396 +0.14(+5.17%)
Jan 04, 2017 2.762 2.771 2.688 2.713 13,491,554 +0.00(+0.00%)
Jan 03, 2017 2.597 2.713 2.581 2.713 15,564,820 +0.15(+5.79%)
Dec 30, 2016 2.564 2.564 2.564 0 -0.13(-4.89%)
Dec 29, 2016 2.614 2.738 2.589 2.696 22,107,660 +0.13(+5.14%)
Dec 28, 2016 2.490 2.581 2.461 2.564 13,559,892 +0.06(+2.30%)
Dec 27, 2016 2.465 2.540 2.441 2.507 8,253,235 +0.08(+3.40%)
Dec 23, 2016 2.424 2.424 2.424 0 +0.02(+1.03%)
Dec 22, 2016 2.383 2.449 2.375 2.399 12,006,383 -0.06(-2.35%)
Dec 21, 2016 2.490 2.507 2.441 2.457 7,076,050 -0.04(-1.65%)
Dec 20, 2016 2.432 2.498 2.387 2.498 14,568,753 +0.02(+0.66%)
Dec 19, 2016 2.515 2.548 2.457 2.482 33,408,782 -0.02(-0.66%)
Dec 16, 2016 2.614 2.630 2.498 2.498 54,087,232 -0.08(-3.20%)
Dec 15, 2016 2.540 2.597 2.457 2.581 26,895,208 -0.07(-2.49%)
Dec 14, 2016 2.845 2.941 2.639 2.647 27,786,006 -0.16(-5.59%)
Dec 13, 2016 2.729 2.820 2.721 2.803 16,954,688 +0.07(+2.72%)
Dec 12, 2016 2.672 2.746 2.639 2.729 15,074,544 +0.08(+3.12%)
Dec 09, 2016 2.729 2.754 2.639 2.647 15,898,365 -0.12(-4.46%)
Dec 08, 2016 2.795 2.808 2.741 2.771 13,116,761 -0.03(-1.18%)
Dec 07, 2016 2.853 2.865 2.762 2.803 13,825,675 +0.01(+0.30%)
Dec 06, 2016 2.795 2.869 2.762 2.795 11,835,558 -0.02(-0.59%)
Dec 05, 2016 2.762 2.853 2.672 2.812 18,024,158 -0.05(-1.73%)
Dec 02, 2016 2.762 2.911 2.754 2.861 13,047,290 +0.13(+4.83%)
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.