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

Kinross Gold Corporation (NY: KGC )

7.990 +0.110 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
May 31, 2016 3.463 3.652 3.439 3.488 19,223,372 +0.02(+0.71%)
May 27, 2016 3.668 3.463 3.463 3.463 21,593,138 -0.23(-6.21%)
May 26, 2016 3.774 3.824 3.668 3.693 12,849,241 +0.08(+2.27%)
May 25, 2016 3.529 3.660 3.455 3.611 13,056,479 +0.05(+1.38%)
May 24, 2016 3.750 3.889 3.553 3.562 27,978,552 -0.44(-11.04%)
May 23, 2016 3.930 4.110 3.881 4.004 10,612,828 -0.07(-1.61%)
May 20, 2016 4.053 4.102 3.938 4.069 14,803,591 +0.03(+0.81%)
May 19, 2016 3.832 4.077 3.758 4.036 27,944,652 +0.02(+0.41%)
May 18, 2016 4.257 4.405 3.987 4.020 21,429,674 -0.34(-7.71%)
May 17, 2016 4.315 4.479 4.233 4.356 13,723,075 +0.04(+0.95%)
May 16, 2016 4.364 4.429 4.241 4.315 15,475,542 +0.07(+1.74%)
May 13, 2016 4.208 4.356 4.167 4.241 20,126,232 +0.07(+1.77%)
May 12, 2016 4.323 4.360 4.102 4.167 18,131,320 -0.13(-3.05%)
May 11, 2016 4.741 4.749 4.036 4.298 36,119,692 -0.22(-4.89%)
May 10, 2016 4.249 4.569 4.167 4.519 21,721,766 +0.26(+6.15%)
May 09, 2016 4.331 4.421 4.249 4.257 21,097,774 -0.32(-6.98%)
May 06, 2016 4.446 4.724 4.413 4.577 28,360,360 +0.25(+5.67%)
May 05, 2016 4.282 4.429 4.242 4.331 21,104,066 +0.18(+4.34%)
May 04, 2016 4.323 4.470 4.118 4.151 24,076,328 -0.28(-6.28%)
May 03, 2016 4.552 4.663 4.380 4.429 27,663,328 -0.19(-4.08%)
May 02, 2016 4.741 4.765 4.540 4.618 25,548,578 -0.05(-1.05%)
Apr 29, 2016 4.348 4.667 4.339 4.667 29,829,334 +0.43(+10.25%)
Apr 28, 2016 3.922 4.241 3.897 4.233 24,747,754 +0.38(+10.00%)
Apr 27, 2016 3.873 3.893 3.766 3.848 18,093,878 +0.02(+0.43%)
Apr 26, 2016 3.832 3.881 3.742 3.832 12,751,115 +0.04(+1.08%)
Apr 25, 2016 3.799 3.848 3.701 3.791 12,743,676 -0.01(-0.22%)
Apr 22, 2016 3.815 3.897 3.750 3.799 16,873,704 -0.04(-1.07%)
Apr 21, 2016 3.824 3.897 3.733 3.840 23,509,524 +0.15(+3.99%)
Apr 20, 2016 3.807 3.914 3.668 3.693 28,018,326 -0.06(-1.53%)
Apr 19, 2016 3.635 3.774 3.619 3.750 16,330,314 +0.21(+6.02%)
Apr 18, 2016 3.570 3.582 3.480 3.537 11,324,003 +0.06(+1.65%)
Apr 15, 2016 3.422 3.516 3.357 3.480 10,804,685 +0.10(+2.91%)
Apr 14, 2016 3.512 3.570 3.259 3.381 24,078,528 -0.16(-4.62%)
Apr 13, 2016 3.471 3.676 3.447 3.545 26,771,628 -0.11(-2.91%)
Apr 12, 2016 3.480 3.660 3.398 3.652 26,369,886 +0.20(+5.69%)
Apr 11, 2016 3.332 3.480 3.308 3.455 20,553,258 +0.25(+7.93%)
Apr 08, 2016 3.128 3.242 3.119 3.201 21,221,398 +0.10(+3.17%)
Apr 07, 2016 3.005 3.152 2.997 3.103 27,422,124 +0.17(+5.87%)
Apr 06, 2016 2.857 2.931 2.825 2.931 18,474,890 +0.04(+1.42%)
Apr 05, 2016 2.849 2.907 2.771 2.890 17,266,814 +0.10(+3.52%)
Apr 04, 2016 2.825 2.841 2.710 2.792 15,733,607 -0.06(-2.01%)
Apr 01, 2016 2.669 2.857 2.628 2.849 17,256,364 +0.07(+2.35%)
Mar 31, 2016 2.874 2.931 2.784 2.784 22,198,086 -0.03(-1.16%)
Mar 30, 2016 2.759 2.825 2.661 2.816 30,042,680 +0.07(+2.38%)
Mar 29, 2016 2.473 2.767 2.473 2.751 23,523,858 +0.28(+11.26%)
Mar 28, 2016 2.473 2.505 2.399 2.473 7,297,892 +0.00(+0.00%)
Mar 24, 2016 2.423 2.473 2.473 2.473 16,013,112 +0.07(+2.72%)
Mar 23, 2016 2.505 2.522 2.366 2.407 21,151,480 -0.19(-7.26%)
Mar 22, 2016 2.620 2.669 2.571 2.595 17,133,836 +0.01(+0.32%)
Mar 21, 2016 2.522 2.632 2.509 2.587 12,300,104 +0.02(+0.64%)
Mar 18, 2016 2.571 2.645 2.534 2.571 26,127,516 +0.02(+0.64%)
Mar 17, 2016 2.645 2.694 2.538 2.554 21,973,562 -0.02(-0.95%)
Mar 16, 2016 2.366 2.587 2.309 2.579 20,025,320 +0.16(+6.78%)
Mar 15, 2016 2.325 2.440 2.284 2.415 13,528,561 +0.05(+2.08%)
Mar 14, 2016 2.432 2.505 2.350 2.366 13,315,428 -0.05(-2.03%)
Mar 11, 2016 2.464 2.546 2.399 2.415 13,868,415 -0.06(-2.32%)
Mar 10, 2016 2.366 2.505 2.350 2.473 18,525,816 +0.13(+5.59%)
Mar 09, 2016 2.292 2.407 2.194 2.342 28,020,930 +0.00(+0.00%)
Mar 08, 2016 2.497 2.542 2.276 2.342 22,611,810 -0.13(-5.30%)
Mar 07, 2016 2.522 2.563 2.432 2.473 26,383,944 +0.02(+1.00%)
Mar 04, 2016 2.514 2.620 2.415 2.448 41,584,420 -0.07(-2.61%)
Mar 03, 2016 2.374 2.595 2.374 2.514 35,787,004 +0.14(+5.86%)
Mar 02, 2016 2.350 2.407 2.325 2.374 16,802,456 +0.02(+0.69%)
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.