Skip to main content

Kinross Gold Corporation (NY: KGC )

9.210 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 3.326 3.344 3.180 3.225 14,047,966 -0.05(-1.39%)
Feb 27, 2017 3.471 3.590 3.244 3.271 16,189,420 -0.20(-5.77%)
Feb 24, 2017 3.453 3.562 3.408 3.471 12,186,343 +0.09(+2.70%)
Feb 23, 2017 3.526 3.535 3.380 3.380 11,982,948 -0.05(-1.33%)
Feb 22, 2017 3.471 3.490 3.307 3.426 15,696,496 -0.06(-1.83%)
Feb 21, 2017 3.426 3.526 3.421 3.490 11,895,840 -0.05(-1.29%)
Feb 17, 2017 3.535 3.535 3.535 0 -0.05(-1.27%)
Feb 16, 2017 3.553 3.622 3.508 3.581 13,519,556 -0.02(-0.51%)
Feb 15, 2017 3.562 3.626 3.526 3.599 10,127,589 +0.02(+0.51%)
Feb 14, 2017 3.699 3.699 3.562 3.581 12,065,384 -0.05(-1.26%)
Feb 13, 2017 3.690 3.690 3.599 3.626 12,843,092 -0.10(-2.69%)
Feb 10, 2017 3.672 3.763 3.644 3.726 12,345,420 -0.01(-0.24%)
Feb 09, 2017 3.818 3.854 3.681 3.736 13,314,353 -0.08(-2.15%)
Feb 08, 2017 3.745 3.827 3.731 3.818 15,096,249 +0.13(+3.46%)
Feb 07, 2017 3.699 3.845 3.672 3.690 17,483,922 -0.05(-1.46%)
Feb 06, 2017 3.608 3.754 3.572 3.745 10,779,163 +0.17(+4.85%)
Feb 03, 2017 3.572 3.608 3.535 3.572 9,197,028 +0.00(+0.00%)
Feb 02, 2017 3.644 3.654 3.553 3.572 11,901,032 +0.04(+1.03%)
Feb 01, 2017 3.426 3.562 3.408 3.535 19,134,434 -0.02(-0.51%)
Jan 31, 2017 3.480 3.562 3.444 3.553 17,927,532 +0.19(+5.69%)
Jan 30, 2017 3.307 3.435 3.289 3.362 16,557,632 +0.07(+2.22%)
Jan 27, 2017 3.253 3.298 3.216 3.289 11,343,104 +0.02(+0.56%)
Jan 26, 2017 3.280 3.362 3.244 3.271 12,317,967 -0.11(-3.23%)
Jan 25, 2017 3.444 3.462 3.316 3.380 12,128,055 -0.12(-3.39%)
Jan 24, 2017 3.426 3.562 3.417 3.499 19,564,696 +0.08(+2.40%)
Jan 23, 2017 3.326 3.435 3.289 3.417 16,455,810 +0.15(+4.46%)
Jan 20, 2017 3.225 3.312 3.171 3.271 10,546,560 +0.06(+1.99%)
Jan 19, 2017 3.216 3.289 3.162 3.207 12,276,369 -0.04(-1.12%)
Jan 18, 2017 3.298 3.362 3.189 3.244 15,424,458 -0.06(-1.93%)
Jan 17, 2017 3.234 3.316 3.189 3.307 17,451,834 +0.25(+8.04%)
Jan 13, 2017 3.061 3.061 3.061 0 +0.05(+1.51%)
Jan 12, 2017 3.152 3.180 2.979 3.016 15,917,868 -0.05(-1.78%)
Jan 11, 2017 3.061 3.111 2.961 3.070 16,840,090 -0.02(-0.59%)
Jan 10, 2017 3.070 3.121 3.029 3.089 9,556,156 +0.05(+1.50%)
Jan 09, 2017 3.116 3.125 3.029 3.043 11,301,161 -0.01(-0.30%)
Jan 06, 2017 3.107 3.143 2.988 3.052 13,312,751 -0.10(-3.18%)
Jan 05, 2017 3.070 3.198 3.043 3.152 16,537,366 +0.15(+5.17%)
Jan 04, 2017 3.052 3.061 2.970 2.998 12,209,814 +0.00(+0.00%)
Jan 03, 2017 2.870 2.998 2.852 2.998 14,086,114 +0.16(+5.79%)
Dec 30, 2016 2.834 2.834 2.834 0 -0.15(-4.89%)
Dec 29, 2016 2.888 3.025 2.861 2.979 20,007,362 +0.15(+5.14%)
Dec 28, 2016 2.752 2.852 2.720 2.834 12,271,660 +0.06(+2.30%)
Dec 27, 2016 2.724 2.806 2.697 2.770 7,469,152 +0.09(+3.40%)
Dec 23, 2016 2.679 2.679 2.679 0 +0.03(+1.03%)
Dec 22, 2016 2.633 2.706 2.624 2.651 10,865,740 -0.06(-2.35%)
Dec 21, 2016 2.752 2.770 2.697 2.715 6,403,803 -0.05(-1.65%)
Dec 20, 2016 2.688 2.761 2.638 2.761 13,184,676 +0.02(+0.66%)
Dec 19, 2016 2.779 2.815 2.715 2.742 30,234,844 -0.02(-0.66%)
Dec 16, 2016 2.888 2.906 2.761 2.761 48,948,776 -0.09(-3.20%)
Dec 15, 2016 2.806 2.870 2.715 2.852 24,340,080 -0.07(-2.49%)
Dec 14, 2016 3.143 3.249 2.916 2.925 25,146,250 -0.17(-5.59%)
Dec 13, 2016 3.016 3.116 3.007 3.098 15,343,940 +0.08(+2.72%)
Dec 12, 2016 2.952 3.034 2.916 3.016 13,642,415 +0.09(+3.12%)
Dec 09, 2016 3.016 3.043 2.916 2.925 14,387,971 -0.14(-4.46%)
Dec 08, 2016 3.089 3.102 3.029 3.061 11,870,627 -0.04(-1.18%)
Dec 07, 2016 3.152 3.166 3.052 3.098 12,512,193 +0.01(+0.29%)
Dec 06, 2016 3.089 3.171 3.052 3.089 10,711,143 -0.02(-0.59%)
Dec 05, 2016 3.052 3.152 2.952 3.107 16,311,808 -0.05(-1.73%)
Dec 02, 2016 3.052 3.216 3.043 3.162 11,807,757 +0.15(+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.