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

Kinross Gold Corporation (NY: KGC )

7.970 -0.210 (-2.57%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Mar 31, 2017 2.850 2.916 2.826 2.883 11,427,033 +0.02(+0.86%)
Mar 30, 2017 2.826 2.900 2.826 2.859 8,874,465 +0.01(+0.29%)
Mar 29, 2017 2.785 2.875 2.760 2.850 10,252,952 +0.06(+2.06%)
Mar 28, 2017 2.892 2.908 2.756 2.793 16,039,953 -0.07(-2.30%)
Mar 27, 2017 2.883 2.892 2.826 2.859 10,657,832 +0.07(+2.65%)
Mar 24, 2017 2.818 2.842 2.777 2.785 8,771,942 -0.03(-1.17%)
Mar 23, 2017 2.867 2.892 2.768 2.818 14,753,697 -0.05(-1.72%)
Mar 22, 2017 2.883 2.887 2.809 2.867 9,067,308 +0.01(+0.29%)
Mar 21, 2017 2.859 2.916 2.826 2.859 13,669,213 +0.01(+0.29%)
Mar 20, 2017 2.834 2.859 2.768 2.850 9,870,461 +0.06(+2.06%)
Mar 17, 2017 2.842 2.867 2.752 2.793 16,213,683 -0.03(-1.16%)
Mar 16, 2017 2.916 2.940 2.785 2.826 13,598,410 -0.02(-0.86%)
Mar 15, 2017 2.653 2.867 2.588 2.850 23,327,176 +0.23(+8.78%)
Mar 14, 2017 2.653 2.703 2.596 2.620 14,954,466 -0.05(-1.85%)
Mar 13, 2017 2.719 2.719 2.625 2.670 12,631,536 -0.02(-0.91%)
Mar 10, 2017 2.637 2.719 2.620 2.694 12,693,197 +0.08(+3.14%)
Mar 09, 2017 2.670 2.694 2.604 2.612 9,503,807 -0.06(-2.15%)
Mar 08, 2017 2.637 2.719 2.629 2.670 9,707,441 -0.01(-0.31%)
Mar 07, 2017 2.686 2.727 2.629 2.678 11,060,803 -0.04(-1.51%)
Mar 06, 2017 2.760 2.781 2.653 2.719 11,668,300 -0.05(-1.78%)
Mar 03, 2017 2.703 2.797 2.686 2.768 19,363,250 +0.03(+1.20%)
Mar 02, 2017 2.801 2.842 2.719 2.735 19,064,536 -0.13(-4.58%)
Mar 01, 2017 2.809 2.924 2.777 2.867 18,126,248 -0.04(-1.41%)
Feb 28, 2017 2.998 3.015 2.867 2.908 15,581,318 -0.04(-1.39%)
Feb 27, 2017 3.130 3.237 2.924 2.949 17,956,514 -0.18(-5.77%)
Feb 24, 2017 3.113 3.212 3.072 3.130 13,516,497 +0.08(+2.70%)
Feb 23, 2017 3.179 3.187 3.048 3.048 13,290,901 -0.04(-1.33%)
Feb 22, 2017 3.130 3.146 2.982 3.089 17,409,786 -0.06(-1.83%)
Feb 21, 2017 3.089 3.179 3.085 3.146 13,194,285 -0.04(-1.29%)
Feb 17, 2017 3.187 3.187 3.187 0 -0.04(-1.27%)
Feb 16, 2017 3.204 3.265 3.163 3.228 14,995,231 -0.02(-0.51%)
Feb 15, 2017 3.212 3.269 3.179 3.245 11,233,027 +0.02(+0.51%)
Feb 14, 2017 3.335 3.335 3.212 3.228 13,382,334 -0.04(-1.26%)
Feb 13, 2017 3.327 3.327 3.245 3.269 14,244,931 -0.09(-2.69%)
Feb 10, 2017 3.310 3.393 3.286 3.360 13,692,937 -0.01(-0.24%)
Feb 09, 2017 3.442 3.475 3.319 3.368 14,767,630 -0.07(-2.15%)
Feb 08, 2017 3.376 3.450 3.364 3.442 16,744,022 +0.11(+3.46%)
Feb 07, 2017 3.335 3.467 3.310 3.327 19,392,312 -0.05(-1.46%)
Feb 06, 2017 3.253 3.384 3.220 3.376 11,955,721 +0.16(+4.85%)
Feb 03, 2017 3.220 3.253 3.187 3.220 10,200,894 +0.00(+0.00%)
Feb 02, 2017 3.286 3.294 3.204 3.220 13,200,044 +0.03(+1.03%)
Feb 01, 2017 3.089 3.212 3.072 3.187 21,222,980 -0.02(-0.51%)
Jan 31, 2017 3.138 3.212 3.105 3.204 19,884,344 +0.17(+5.69%)
Jan 30, 2017 2.982 3.097 2.965 3.031 18,364,916 +0.07(+2.22%)
Jan 27, 2017 2.933 2.974 2.900 2.965 12,581,217 +0.02(+0.56%)
Jan 26, 2017 2.957 3.031 2.924 2.949 13,662,487 -0.10(-3.23%)
Jan 25, 2017 3.105 3.122 2.990 3.048 13,451,847 -0.11(-3.39%)
Jan 24, 2017 3.089 3.212 3.080 3.154 21,700,206 +0.07(+2.40%)
Jan 23, 2017 2.998 3.097 2.965 3.080 18,251,982 +0.13(+4.46%)
Jan 20, 2017 2.908 2.986 2.859 2.949 11,697,729 +0.06(+1.99%)
Jan 19, 2017 2.900 2.965 2.850 2.892 13,616,349 -0.03(-1.12%)
Jan 18, 2017 2.974 3.031 2.875 2.924 17,108,056 -0.06(-1.93%)
Jan 17, 2017 2.916 2.990 2.875 2.982 19,356,722 +0.22(+8.04%)
Jan 13, 2017 2.760 2.760 2.760 0 +0.04(+1.51%)
Jan 12, 2017 2.842 2.867 2.686 2.719 17,655,322 -0.05(-1.78%)
Jan 11, 2017 2.760 2.805 2.670 2.768 18,678,206 -0.02(-0.59%)
Jan 10, 2017 2.768 2.813 2.731 2.785 10,599,221 +0.04(+1.50%)
Jan 09, 2017 2.809 2.818 2.731 2.744 12,534,696 -0.01(-0.30%)
Jan 06, 2017 2.801 2.834 2.694 2.752 14,765,854 -0.09(-3.18%)
Jan 05, 2017 2.768 2.883 2.744 2.842 18,342,438 +0.14(+5.17%)
Jan 04, 2017 2.752 2.760 2.678 2.703 13,542,530 +0.00(+0.00%)
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.