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

Kinross Gold Corporation (NY: KGC )

9.490 +0.150 (+1.61%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 20, 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 3.326 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.