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

Kinross Gold Corporation (NY: KGC )

9.455 +0.115 (+1.23%)
Streaming Delayed Price Updated: 2:34 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 (%)
Apr 28, 2017 3.102 3.212 3.089 3.180 13,641,168 +0.06(+2.05%)
Apr 27, 2017 3.152 3.152 3.052 3.116 16,709,417 -0.09(-2.84%)
Apr 26, 2017 3.207 3.225 3.057 3.207 23,512,888 +0.01(+0.28%)
Apr 25, 2017 3.362 3.389 3.180 3.198 19,818,542 -0.23(-6.65%)
Apr 24, 2017 3.435 3.503 3.408 3.426 13,313,774 -0.09(-2.59%)
Apr 21, 2017 3.444 3.526 3.408 3.517 18,280,212 +0.07(+2.12%)
Apr 20, 2017 3.389 3.444 3.362 3.444 10,584,076 +0.05(+1.61%)
Apr 19, 2017 3.444 3.453 3.316 3.389 20,782,824 -0.12(-3.38%)
Apr 18, 2017 3.480 3.517 3.443 3.508 10,039,016 +0.00(+0.00%)
Apr 17, 2017 3.453 3.553 3.435 3.508 9,618,770 +0.05(+1.32%)
Apr 13, 2017 3.526 3.544 3.439 3.462 11,703,388 -0.05(-1.30%)
Apr 12, 2017 3.371 3.508 3.362 3.508 15,829,072 +0.12(+3.49%)
Apr 11, 2017 3.326 3.417 3.280 3.389 13,085,065 +0.12(+3.62%)
Apr 10, 2017 3.225 3.289 3.189 3.271 7,583,499 +0.01(+0.28%)
Apr 07, 2017 3.321 3.389 3.198 3.262 20,682,556 +0.01(+0.28%)
Apr 06, 2017 3.280 3.280 3.216 3.253 6,464,504 -0.03(-0.83%)
Apr 05, 2017 3.189 3.298 3.171 3.280 13,301,076 +0.02(+0.56%)
Apr 04, 2017 3.262 3.280 3.198 3.262 8,172,072 +0.02(+0.56%)
Apr 03, 2017 3.189 3.271 3.171 3.244 13,957,551 +0.05(+1.42%)
Mar 31, 2017 3.162 3.234 3.134 3.198 10,302,503 +0.03(+0.86%)
Mar 30, 2017 3.134 3.216 3.134 3.171 8,001,132 +0.01(+0.29%)
Mar 29, 2017 3.089 3.189 3.061 3.162 9,243,963 +0.06(+2.06%)
Mar 28, 2017 3.207 3.225 3.057 3.098 14,461,467 -0.07(-2.30%)
Mar 27, 2017 3.198 3.207 3.134 3.171 9,608,999 +0.08(+2.65%)
Mar 24, 2017 3.125 3.152 3.080 3.089 7,908,698 -0.04(-1.17%)
Mar 23, 2017 3.180 3.207 3.070 3.125 13,301,791 -0.05(-1.72%)
Mar 22, 2017 3.198 3.203 3.116 3.180 8,174,997 +0.01(+0.29%)
Mar 21, 2017 3.171 3.234 3.134 3.171 12,324,031 +0.01(+0.29%)
Mar 20, 2017 3.143 3.171 3.070 3.162 8,899,112 +0.06(+2.06%)
Mar 17, 2017 3.152 3.180 3.052 3.098 14,618,100 -0.04(-1.16%)
Mar 16, 2017 3.234 3.261 3.089 3.134 12,260,196 -0.03(-0.86%)
Mar 15, 2017 2.943 3.180 2.870 3.162 21,031,558 +0.26(+8.78%)
Mar 14, 2017 2.943 2.998 2.879 2.906 13,482,803 -0.05(-1.85%)
Mar 13, 2017 3.016 3.016 2.911 2.961 11,388,471 -0.03(-0.91%)
Mar 10, 2017 2.925 3.016 2.906 2.988 11,444,064 +0.09(+3.14%)
Mar 09, 2017 2.961 2.988 2.888 2.897 8,568,541 -0.06(-2.15%)
Mar 08, 2017 2.925 3.016 2.916 2.961 8,752,135 -0.01(-0.31%)
Mar 07, 2017 2.979 3.025 2.916 2.970 9,972,313 -0.05(-1.51%)
Mar 06, 2017 3.061 3.084 2.943 3.016 10,520,026 -0.05(-1.78%)
Mar 03, 2017 2.998 3.102 2.979 3.070 17,457,720 +0.04(+1.20%)
Mar 02, 2017 3.107 3.152 3.016 3.034 17,188,402 -0.15(-4.58%)
Mar 01, 2017 3.116 3.244 3.080 3.180 16,342,450 -0.05(-1.41%)
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%)
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.