Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinross Gold Corporation (NY: KGC )

6.600 +0.040 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 30, 2016 2.569 2.569 2.569 0 -0.13(-4.89%)
Dec 29, 2016 2.619 2.743 2.594 2.701 22,066,198 +0.13(+5.14%)
Dec 28, 2016 2.495 2.586 2.466 2.569 13,534,461 +0.06(+2.30%)
Dec 27, 2016 2.470 2.544 2.445 2.511 8,237,757 +0.08(+3.40%)
Dec 23, 2016 2.429 2.429 2.429 0 +0.02(+1.03%)
Dec 22, 2016 2.387 2.454 2.379 2.404 11,983,866 -0.06(-2.35%)
Dec 21, 2016 2.495 2.511 2.445 2.462 7,062,779 -0.04(-1.65%)
Dec 20, 2016 2.437 2.503 2.392 2.503 14,541,431 +0.02(+0.66%)
Dec 19, 2016 2.520 2.553 2.462 2.487 33,346,126 -0.02(-0.66%)
Dec 16, 2016 2.619 2.635 2.503 2.503 53,985,796 -0.08(-3.19%)
Dec 15, 2016 2.544 2.602 2.462 2.586 26,844,768 -0.07(-2.49%)
Dec 14, 2016 2.850 2.946 2.644 2.652 27,733,896 -0.16(-5.59%)
Dec 13, 2016 2.734 2.825 2.726 2.809 16,922,892 +0.07(+2.72%)
Dec 12, 2016 2.677 2.751 2.644 2.734 15,046,272 +0.08(+3.12%)
Dec 09, 2016 2.734 2.759 2.644 2.652 15,868,549 -0.12(-4.46%)
Dec 08, 2016 2.800 2.813 2.746 2.776 13,092,161 -0.03(-1.18%)
Dec 07, 2016 2.858 2.871 2.767 2.809 13,799,746 +0.01(+0.29%)
Dec 06, 2016 2.800 2.875 2.767 2.800 11,813,361 -0.02(-0.59%)
Dec 05, 2016 2.767 2.858 2.677 2.817 17,990,356 -0.05(-1.73%)
Dec 02, 2016 2.767 2.916 2.759 2.867 13,022,821 +0.13(+4.83%)
Dec 01, 2016 2.710 2.817 2.648 2.734 18,392,870 +0.02(+0.61%)
Nov 30, 2016 2.734 2.776 2.668 2.718 15,747,903 -0.07(-2.37%)
Nov 29, 2016 2.701 2.829 2.693 2.784 13,011,752 +0.00(+0.00%)
Nov 28, 2016 2.685 2.792 2.631 2.784 19,525,906 +0.17(+6.31%)
Nov 25, 2016 2.652 2.685 2.602 2.619 7,225,339 +0.00(+0.00%)
Nov 23, 2016 2.619 2.619 2.619 0 -0.22(-7.85%)
Nov 22, 2016 2.809 2.867 2.743 2.842 15,376,162 +0.01(+0.29%)
Nov 21, 2016 2.850 2.916 2.800 2.834 15,412,445 +0.03(+1.18%)
Nov 18, 2016 2.850 2.916 2.751 2.800 18,169,134 -0.14(-4.78%)
Nov 17, 2016 3.040 3.086 2.850 2.941 24,248,986 -0.04(-1.39%)
Nov 16, 2016 2.966 2.990 2.891 2.982 15,465,464 +0.02(+0.56%)
Nov 15, 2016 2.776 2.974 2.763 2.966 18,059,718 +0.19(+6.85%)
Nov 14, 2016 2.586 2.908 2.561 2.776 26,455,958 +0.09(+3.38%)
Nov 11, 2016 2.957 2.974 2.677 2.685 23,071,126 -0.27(-9.22%)
Nov 10, 2016 3.263 3.271 2.933 2.957 23,963,240 -0.33(-10.05%)
Nov 09, 2016 3.519 3.527 3.197 3.288 21,566,040 +0.06(+1.79%)
Nov 08, 2016 3.280 3.354 3.180 3.230 19,453,688 -0.02(-0.76%)
Nov 07, 2016 3.280 3.346 3.255 3.255 12,545,176 -0.14(-4.14%)
Nov 04, 2016 3.519 3.527 3.379 3.395 18,081,334 -0.08(-2.38%)
Nov 03, 2016 3.321 3.490 3.222 3.478 18,204,204 +0.26(+7.95%)
Nov 02, 2016 3.371 3.412 3.160 3.222 22,935,390 -0.05(-1.51%)
Nov 01, 2016 3.288 3.366 3.255 3.271 14,817,617 +0.08(+2.59%)
Oct 31, 2016 3.098 3.205 3.057 3.189 11,583,966 +0.10(+3.21%)
Oct 28, 2016 3.057 3.172 3.024 3.090 15,894,861 +0.00(+0.00%)
Oct 27, 2016 3.160 3.172 3.032 3.090 16,171,191 -0.04(-1.32%)
Oct 26, 2016 3.230 3.230 3.036 3.131 17,632,986 -0.09(-2.82%)
Oct 25, 2016 3.139 3.280 3.090 3.222 25,395,964 +0.12(+4.00%)
Oct 24, 2016 3.288 3.288 3.024 3.098 27,089,840 -0.14(-4.34%)
Oct 21, 2016 3.197 3.242 3.164 3.238 17,991,950 +0.00(+0.00%)
Oct 20, 2016 3.189 3.238 3.098 3.238 13,774,224 +0.07(+2.08%)
Oct 19, 2016 3.189 3.247 3.114 3.172 21,111,506 +0.07(+2.40%)
Oct 18, 2016 3.098 3.114 3.040 3.098 14,659,096 +0.07(+2.46%)
Oct 17, 2016 2.999 3.073 2.957 3.024 15,836,780 +0.03(+1.10%)
Oct 14, 2016 3.032 3.106 2.966 2.990 17,074,594 -0.11(-3.47%)
Oct 13, 2016 3.040 3.189 2.999 3.098 19,522,402 +0.04(+1.35%)
Oct 12, 2016 3.024 3.106 2.933 3.057 22,404,110 +0.09(+3.06%)
Oct 11, 2016 2.933 3.015 2.900 2.966 17,133,904 -0.04(-1.37%)
Oct 10, 2016 2.974 3.036 2.941 3.007 17,415,308 +0.10(+3.41%)
Oct 07, 2016 3.048 3.048 2.850 2.908 21,179,140 +0.02(+0.57%)
Oct 06, 2016 2.883 2.957 2.825 2.891 21,991,272 -0.11(-3.58%)
Oct 05, 2016 3.057 3.073 2.900 2.999 22,135,236 +0.04(+1.40%)
Oct 04, 2016 3.247 3.263 2.941 2.957 36,370,456 -0.45(-13.11%)
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.