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 (%)
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%)
Dec 01, 2016 2.705 2.812 2.643 2.729 18,427,428 +0.02(+0.61%)
Nov 30, 2016 2.729 2.771 2.663 2.713 15,777,493 -0.07(-2.37%)
Nov 29, 2016 2.696 2.824 2.688 2.779 13,036,201 +0.00(+0.00%)
Nov 28, 2016 2.680 2.787 2.626 2.779 19,562,594 +0.16(+6.31%)
Nov 25, 2016 2.647 2.680 2.597 2.614 7,238,915 +0.00(+0.00%)
Nov 23, 2016 2.614 2.614 2.614 0 -0.22(-7.85%)
Nov 22, 2016 2.803 2.861 2.738 2.836 15,405,053 +0.01(+0.29%)
Nov 21, 2016 2.845 2.911 2.795 2.828 15,441,405 +0.03(+1.18%)
Nov 18, 2016 2.845 2.911 2.746 2.795 18,203,274 -0.14(-4.78%)
Nov 17, 2016 3.034 3.080 2.845 2.935 24,294,548 -0.04(-1.38%)
Nov 16, 2016 2.960 2.985 2.886 2.977 15,494,523 +0.02(+0.56%)
Nov 15, 2016 2.771 2.968 2.758 2.960 18,093,650 +0.19(+6.85%)
Nov 14, 2016 2.581 2.902 2.556 2.771 26,505,668 +0.09(+3.38%)
Nov 11, 2016 2.952 2.968 2.672 2.680 23,114,476 -0.27(-9.22%)
Nov 10, 2016 3.257 3.265 2.927 2.952 24,008,266 -0.33(-10.05%)
Nov 09, 2016 3.513 3.521 3.191 3.282 21,606,562 +0.06(+1.79%)
Nov 08, 2016 3.273 3.348 3.175 3.224 19,490,240 -0.02(-0.76%)
Nov 07, 2016 3.273 3.339 3.249 3.249 12,568,747 -0.14(-4.14%)
Nov 04, 2016 3.513 3.521 3.372 3.389 18,115,308 -0.08(-2.38%)
Nov 03, 2016 3.315 3.484 3.216 3.471 18,238,408 +0.26(+7.95%)
Nov 02, 2016 3.364 3.405 3.154 3.216 22,978,486 -0.05(-1.52%)
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.