Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 3.562 3.562 3.562 0 +0.02(+0.47%)
Dec 28, 2017 3.570 3.579 3.513 3.546 5,128,006 +0.01(+0.23%)
Dec 27, 2017 3.529 3.570 3.513 3.537 10,529,553 -0.02(-0.69%)
Dec 26, 2017 3.537 3.603 3.504 3.562 6,743,266 +0.06(+1.65%)
Dec 22, 2017 3.513 3.537 3.488 3.504 8,626,204 +0.01(+0.24%)
Dec 21, 2017 3.471 3.513 3.455 3.496 5,967,890 +0.01(+0.24%)
Dec 20, 2017 3.381 3.496 3.372 3.488 7,991,446 +0.10(+2.92%)
Dec 19, 2017 3.381 3.405 3.348 3.389 10,769,355 +0.00(+0.00%)
Dec 18, 2017 3.356 3.422 3.331 3.389 11,007,579 +0.06(+1.73%)
Dec 15, 2017 3.372 3.372 3.290 3.331 20,352,256 -0.02(-0.49%)
Dec 14, 2017 3.348 3.372 3.290 3.348 9,350,449 +0.01(+0.25%)
Dec 13, 2017 3.191 3.372 3.166 3.339 15,097,487 +0.21(+6.58%)
Dec 12, 2017 3.117 3.150 3.117 3.133 8,701,498 -0.02(-0.52%)
Dec 11, 2017 3.191 3.240 3.133 3.150 10,057,172 -0.05(-1.55%)
Dec 08, 2017 3.216 3.249 3.183 3.199 7,349,128 +0.00(+0.00%)
Dec 07, 2017 3.166 3.240 3.158 3.199 13,112,966 -0.02(-0.51%)
Dec 06, 2017 3.232 3.257 3.199 3.216 7,196,201 -0.02(-0.76%)
Dec 05, 2017 3.306 3.306 3.240 3.240 7,170,829 -0.08(-2.48%)
Dec 04, 2017 3.356 3.356 3.282 3.323 8,335,681 -0.05(-1.47%)
Dec 01, 2017 3.438 3.463 3.356 3.372 13,520,136 -0.06(-1.68%)
Nov 30, 2017 3.430 3.471 3.372 3.430 16,890,938 -0.02(-0.48%)
Nov 29, 2017 3.504 3.537 3.430 3.447 8,667,246 -0.11(-3.02%)
Nov 28, 2017 3.546 3.554 3.521 3.554 10,285,245 +0.01(+0.23%)
Nov 27, 2017 3.521 3.554 3.480 3.546 10,785,822 +0.07(+1.90%)
Nov 24, 2017 3.554 3.570 3.480 3.480 4,013,905 -0.08(-2.31%)
Nov 22, 2017 3.570 3.579 3.513 3.562 9,793,221 +0.03(+0.93%)
Nov 21, 2017 3.504 3.554 3.488 3.529 7,361,286 +0.03(+0.94%)
Nov 20, 2017 3.537 3.558 3.484 3.496 5,973,676 -0.07(-2.08%)
Nov 17, 2017 3.554 3.595 3.529 3.570 10,186,855 +0.04(+1.17%)
Nov 16, 2017 3.595 3.603 3.513 3.529 6,543,010 -0.08(-2.28%)
Nov 15, 2017 3.579 3.628 3.546 3.612 12,114,733 +0.07(+2.10%)
Nov 14, 2017 3.537 3.579 3.513 3.537 8,602,198 -0.02(-0.69%)
Nov 13, 2017 3.554 3.554 3.504 3.562 6,843,441 +0.02(+0.47%)
Nov 10, 2017 3.636 3.661 3.496 3.546 15,243,512 -0.06(-1.60%)
Nov 09, 2017 3.587 3.702 3.554 3.603 30,112,180 +0.16(+4.55%)
Nov 08, 2017 3.422 3.463 3.389 3.447 20,107,022 +0.06(+1.70%)
Nov 07, 2017 3.282 3.397 3.273 3.389 13,380,698 +0.09(+2.75%)
Nov 06, 2017 3.273 3.339 3.257 3.298 9,360,132 +0.02(+0.76%)
Nov 03, 2017 3.273 3.315 3.240 3.273 9,175,178 +0.00(+0.00%)
Nov 02, 2017 3.265 3.356 3.249 3.273 10,346,971 +0.01(+0.25%)
Nov 01, 2017 3.282 3.331 3.224 3.265 11,734,489 +0.01(+0.25%)
Oct 31, 2017 3.290 3.290 3.232 3.257 9,479,570 -0.04(-1.25%)
Oct 30, 2017 3.273 3.339 3.240 3.298 6,157,475 +0.04(+1.27%)
Oct 27, 2017 3.175 3.282 3.150 3.257 13,871,651 +0.07(+2.07%)
Oct 26, 2017 3.249 3.273 3.175 3.191 10,934,684 -0.06(-1.78%)
Oct 25, 2017 3.298 3.306 3.232 3.249 13,684,453 -0.07(-2.23%)
Oct 24, 2017 3.364 3.381 3.315 3.323 9,261,457 -0.07(-2.18%)
Oct 23, 2017 3.405 3.422 3.348 3.397 9,196,096 -0.03(-0.96%)
Oct 20, 2017 3.496 3.541 3.414 3.430 11,419,462 -0.12(-3.26%)
Oct 19, 2017 3.529 3.591 3.529 3.546 5,635,023 +0.04(+1.18%)
Oct 18, 2017 3.504 3.537 3.496 3.504 4,681,464 -0.03(-0.93%)
Oct 17, 2017 3.504 3.546 3.471 3.537 7,609,375 +0.01(+0.23%)
Oct 16, 2017 3.661 3.673 3.517 3.529 7,601,537 -0.12(-3.39%)
Oct 13, 2017 3.719 3.727 3.640 3.653 6,023,675 -0.02(-0.45%)
Oct 12, 2017 3.628 3.715 3.595 3.669 9,034,599 +0.05(+1.37%)
Oct 11, 2017 3.579 3.620 3.537 3.620 9,097,179 +0.07(+2.09%)
Oct 10, 2017 3.570 3.587 3.529 3.546 11,481,038 +0.01(+0.23%)
Oct 09, 2017 3.488 3.579 3.488 3.537 8,285,061 +0.01(+0.23%)
Oct 06, 2017 3.488 3.554 3.455 3.529 10,391,053 +0.03(+0.94%)
Oct 05, 2017 3.546 3.554 3.488 3.496 5,666,742 -0.07(-1.85%)
Oct 04, 2017 3.546 3.587 3.529 3.562 5,236,502 +0.03(+0.93%)
Oct 03, 2017 3.480 3.554 3.463 3.529 7,591,902 +0.07(+2.15%)
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.