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

Kinross Gold Corporation (NY: KGC )

8.130 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2017 3.465 3.485 3.383 3.391 13,623,908 -0.07(-2.14%)
Jul 28, 2017 3.432 3.498 3.407 3.465 12,197,932 +0.07(+2.18%)
Jul 27, 2017 3.580 3.580 3.374 3.391 18,878,852 -0.12(-3.51%)
Jul 26, 2017 3.366 3.576 3.358 3.514 16,611,733 +0.13(+3.89%)
Jul 25, 2017 3.391 3.440 3.350 3.383 14,223,045 -0.01(-0.24%)
Jul 24, 2017 3.498 3.498 3.358 3.391 7,826,640 -0.08(-2.37%)
Jul 21, 2017 3.440 3.490 3.415 3.473 12,840,159 +0.06(+1.69%)
Jul 20, 2017 3.391 3.457 3.383 3.415 9,735,360 +0.02(+0.48%)
Jul 19, 2017 3.366 3.424 3.325 3.399 8,227,526 +0.06(+1.72%)
Jul 18, 2017 3.341 3.383 3.304 3.341 9,873,301 +0.06(+1.75%)
Jul 17, 2017 3.267 3.317 3.243 3.284 6,470,260 +0.07(+2.31%)
Jul 14, 2017 3.210 3.267 3.201 3.210 12,314,382 +0.07(+2.36%)
Jul 13, 2017 3.185 3.218 3.107 3.136 13,376,141 -0.07(-2.31%)
Jul 12, 2017 3.317 3.333 3.201 3.210 15,402,396 -0.07(-2.26%)
Jul 11, 2017 3.284 3.292 3.214 3.284 8,087,257 -0.02(-0.50%)
Jul 10, 2017 3.136 3.300 3.094 3.300 11,936,515 +0.14(+4.43%)
Jul 07, 2017 3.193 3.201 3.070 3.160 15,407,697 -0.06(-1.79%)
Jul 06, 2017 3.251 3.259 3.193 3.218 9,184,169 -0.04(-1.26%)
Jul 05, 2017 3.243 3.284 3.185 3.259 18,226,110 -0.01(-0.25%)
Jul 03, 2017 3.267 3.300 3.251 3.267 4,576,113 -0.08(-2.46%)
Jun 30, 2017 3.308 3.391 3.280 3.350 10,688,364 +0.06(+1.75%)
Jun 29, 2017 3.341 3.383 3.284 3.292 16,027,216 -0.09(-2.68%)
Jun 28, 2017 3.432 3.448 3.341 3.383 10,632,529 -0.01(-0.24%)
Jun 27, 2017 3.522 3.539 3.383 3.391 9,389,781 -0.10(-2.83%)
Jun 26, 2017 3.440 3.531 3.424 3.490 9,404,535 +0.00(+0.00%)
Jun 23, 2017 3.407 3.498 3.383 3.490 11,002,383 +0.10(+2.91%)
Jun 22, 2017 3.391 3.416 3.345 3.391 10,546,059 +0.07(+2.23%)
Jun 21, 2017 3.251 3.350 3.234 3.317 12,222,631 +0.06(+1.77%)
Jun 20, 2017 3.300 3.358 3.226 3.259 12,190,729 -0.07(-1.98%)
Jun 19, 2017 3.341 3.383 3.308 3.325 9,781,155 -0.04(-1.22%)
Jun 16, 2017 3.399 3.424 3.350 3.366 18,112,338 +0.00(+0.00%)
Jun 15, 2017 3.366 3.387 3.317 3.366 11,353,936 -0.03(-0.97%)
Jun 14, 2017 3.596 3.629 3.370 3.399 19,016,486 -0.12(-3.28%)
Jun 13, 2017 3.531 3.555 3.465 3.514 15,195,603 -0.02(-0.70%)
Jun 12, 2017 3.555 3.629 3.514 3.539 13,501,509 -0.02(-0.69%)
Jun 09, 2017 3.596 3.638 3.539 3.564 16,145,564 -0.10(-2.70%)
Jun 08, 2017 3.753 3.778 3.580 3.662 21,959,396 -0.16(-4.09%)
Jun 07, 2017 3.753 3.835 3.703 3.819 23,118,334 +0.01(+0.22%)
Jun 06, 2017 3.564 3.810 3.547 3.810 27,483,470 +0.32(+9.20%)
Jun 05, 2017 3.547 3.564 3.448 3.490 13,956,019 -0.06(-1.62%)
Jun 02, 2017 3.588 3.605 3.539 3.547 11,758,668 +0.00(+0.00%)
Jun 01, 2017 3.531 3.601 3.506 3.547 12,471,238 +0.00(+0.00%)
May 31, 2017 3.490 3.588 3.432 3.547 15,526,382 +0.06(+1.65%)
May 30, 2017 3.457 3.596 3.457 3.490 13,994,325 +0.02(+0.47%)
May 26, 2017 3.522 3.522 3.440 3.473 9,444,975 +0.02(+0.48%)
May 25, 2017 3.473 3.498 3.415 3.457 8,806,352 -0.03(-0.94%)
May 24, 2017 3.432 3.490 3.333 3.490 16,224,920 +0.06(+1.68%)
May 23, 2017 3.514 3.555 3.420 3.432 16,544,759 -0.05(-1.42%)
May 22, 2017 3.498 3.547 3.465 3.481 7,949,241 -0.02(-0.47%)
May 19, 2017 3.506 3.518 3.465 3.498 13,779,003 +0.03(+0.95%)
May 18, 2017 3.498 3.547 3.432 3.465 23,731,690 -0.06(-1.64%)
May 17, 2017 3.522 3.605 3.498 3.522 17,393,150 +0.07(+1.90%)
May 16, 2017 3.424 3.509 3.399 3.457 12,133,231 +0.02(+0.72%)
May 15, 2017 3.440 3.481 3.366 3.432 15,278,490 +0.02(+0.72%)
May 12, 2017 3.391 3.477 3.391 3.407 16,006,979 +0.03(+0.98%)
May 11, 2017 3.234 3.399 3.226 3.374 21,004,654 +0.16(+5.13%)
May 10, 2017 3.144 3.251 3.136 3.210 17,157,972 +0.12(+4.00%)
May 09, 2017 3.086 3.111 3.020 3.086 15,006,026 -0.05(-1.57%)
May 08, 2017 3.127 3.144 3.070 3.136 9,106,336 +0.03(+1.06%)
May 05, 2017 2.987 3.127 2.971 3.103 12,359,222 +0.14(+4.72%)
May 04, 2017 2.971 2.971 2.901 2.963 18,844,874 -0.08(-2.70%)
May 03, 2017 2.823 3.226 2.815 3.045 43,135,524 +0.28(+10.12%)
May 02, 2017 2.765 2.839 2.757 2.765 17,880,622 -0.03(-1.18%)
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.