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 (%)
Aug 31, 2016 3.292 3.354 3.255 3.284 30,005,314 -0.07(-2.21%)
Aug 30, 2016 3.555 3.588 3.317 3.358 25,623,838 -0.24(-6.64%)
Aug 29, 2016 3.490 3.646 3.465 3.596 17,097,474 +0.06(+1.63%)
Aug 26, 2016 3.629 3.769 3.457 3.539 28,886,448 -0.03(-0.92%)
Aug 25, 2016 3.473 3.613 3.399 3.572 18,636,046 +0.09(+2.60%)
Aug 24, 2016 3.819 3.827 3.432 3.481 35,325,584 -0.40(-10.38%)
Aug 23, 2016 3.992 4.008 3.843 3.885 24,630,266 -0.06(-1.46%)
Aug 22, 2016 3.967 4.000 3.896 3.942 21,969,112 -0.12(-2.84%)
Aug 19, 2016 4.074 4.140 4.016 4.057 18,936,620 -0.10(-2.38%)
Aug 18, 2016 4.181 4.205 4.099 4.156 18,195,774 +0.01(+0.20%)
Aug 17, 2016 4.181 4.201 4.008 4.148 21,413,296 -0.07(-1.75%)
Aug 16, 2016 4.312 4.312 4.189 4.222 18,213,450 -0.02(-0.58%)
Aug 15, 2016 4.304 4.333 4.222 4.247 19,548,324 -0.04(-0.96%)
Aug 12, 2016 4.477 4.502 4.271 4.288 19,228,474 -0.06(-1.33%)
Aug 11, 2016 4.477 4.535 4.329 4.345 20,493,372 -0.11(-2.40%)
Aug 10, 2016 4.551 4.576 4.419 4.452 20,946,714 +0.02(+0.37%)
Aug 09, 2016 4.444 4.510 4.371 4.436 15,036,637 -0.01(-0.19%)
Aug 08, 2016 4.321 4.510 4.312 4.444 15,639,313 +0.10(+2.27%)
Aug 05, 2016 4.378 4.436 4.296 4.345 18,770,770 -0.19(-4.17%)
Aug 04, 2016 4.485 4.576 4.469 4.535 16,254,440 +0.07(+1.47%)
Aug 03, 2016 4.510 4.518 4.419 4.469 15,246,274 -0.07(-1.63%)
Aug 02, 2016 4.337 4.551 4.296 4.543 25,712,634 +0.28(+6.56%)
Aug 01, 2016 4.255 4.296 4.140 4.263 10,692,994 +0.01(+0.19%)
Jul 29, 2016 4.247 4.321 4.185 4.255 13,564,142 +0.12(+2.78%)
Jul 28, 2016 4.148 4.189 4.008 4.140 21,916,012 +0.02(+0.40%)
Jul 27, 2016 4.082 4.131 3.868 4.123 24,288,532 +0.14(+3.51%)
Jul 26, 2016 3.967 4.016 3.897 3.983 13,380,979 +0.10(+2.54%)
Jul 25, 2016 4.074 4.074 3.852 3.885 14,082,221 -0.23(-5.60%)
Jul 22, 2016 4.131 4.205 4.090 4.115 11,689,615 -0.08(-1.96%)
Jul 21, 2016 4.123 4.280 4.086 4.197 14,719,096 +0.12(+2.82%)
Jul 20, 2016 4.304 4.304 4.057 4.082 15,032,279 -0.33(-7.46%)
Jul 19, 2016 4.428 4.502 4.395 4.411 8,103,017 -0.07(-1.65%)
Jul 18, 2016 4.403 4.485 4.350 4.485 9,639,308 +0.12(+2.64%)
Jul 15, 2016 4.395 4.502 4.362 4.370 11,958,650 -0.07(-1.67%)
Jul 14, 2016 4.362 4.506 4.321 4.444 12,727,730 +0.00(+0.00%)
Jul 13, 2016 4.461 4.494 4.362 4.444 14,178,984 +0.07(+1.69%)
Jul 12, 2016 4.543 4.642 4.304 4.370 22,970,026 -0.21(-4.50%)
Jul 11, 2016 4.477 4.650 4.461 4.576 13,457,625 +0.02(+0.54%)
Jul 08, 2016 4.436 4.598 4.436 4.551 19,952,668 +0.12(+2.60%)
Jul 07, 2016 4.658 4.683 4.428 4.436 17,826,680 -0.29(-6.10%)
Jul 06, 2016 4.732 4.782 4.601 4.724 22,748,194 +0.08(+1.77%)
Jul 05, 2016 4.452 4.712 4.411 4.642 37,375,388 +0.23(+5.22%)
Jul 01, 2016 4.173 4.411 4.411 4.411 16,288,074 +0.39(+9.61%)
Jun 30, 2016 4.230 4.238 4.008 4.024 19,700,528 -0.12(-2.78%)
Jun 29, 2016 4.164 4.238 4.131 4.140 17,742,976 +0.06(+1.41%)
Jun 28, 2016 4.131 4.205 4.075 4.082 18,935,950 -0.16(-3.69%)
Jun 27, 2016 4.230 4.321 4.090 4.238 19,296,252 +0.03(+0.78%)
Jun 24, 2016 4.510 4.518 4.082 4.205 28,106,754 +0.17(+4.29%)
Jun 23, 2016 4.008 4.082 3.975 4.033 10,564,102 -0.02(-0.61%)
Jun 22, 2016 3.901 4.074 3.860 4.057 13,551,362 +0.13(+3.35%)
Jun 21, 2016 3.917 3.975 3.876 3.926 11,044,732 -0.09(-2.25%)
Jun 20, 2016 3.934 4.057 3.864 4.016 16,374,433 -0.08(-2.01%)
Jun 17, 2016 4.214 4.251 4.008 4.099 73,957,864 -0.02(-0.60%)
Jun 16, 2016 4.477 4.477 4.099 4.123 21,770,082 -0.17(-4.02%)
Jun 15, 2016 4.214 4.403 4.107 4.296 16,035,042 +0.10(+2.35%)
Jun 14, 2016 4.271 4.345 4.127 4.197 17,525,580 -0.05(-1.16%)
Jun 13, 2016 4.395 4.411 4.140 4.247 17,219,244 -0.02(-0.39%)
Jun 10, 2016 4.411 4.518 4.222 4.263 19,522,250 -0.11(-2.45%)
Jun 09, 2016 4.247 4.387 4.205 4.370 16,987,220 +0.10(+2.31%)
Jun 08, 2016 4.271 4.329 4.230 4.271 17,663,262 +0.21(+5.27%)
Jun 07, 2016 4.049 4.094 4.008 4.057 12,880,219 -0.08(-1.99%)
Jun 06, 2016 4.131 4.173 3.983 4.140 21,399,996 +0.05(+1.21%)
Jun 03, 2016 3.852 4.131 3.827 4.090 21,617,746 +0.53(+14.78%)
Jun 02, 2016 3.547 3.621 3.506 3.564 13,405,529 +0.03(+0.93%)
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.