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

Kinross Gold Corporation (NY: KGC )

7.981 +0.101 (+1.28%)
Streaming Delayed Price Updated: 12:14 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 (%)
Aug 31, 2017 3.596 3.735 3.571 3.726 16,447,349 +0.16(+4.35%)
Aug 30, 2017 3.596 3.641 3.555 3.571 16,435,865 -0.03(-0.91%)
Aug 29, 2017 3.677 3.702 3.547 3.604 29,404,052 +0.01(+0.23%)
Aug 28, 2017 3.514 3.596 3.473 3.596 14,592,364 +0.12(+3.53%)
Aug 25, 2017 3.481 3.510 3.420 3.473 8,507,458 +0.01(+0.24%)
Aug 24, 2017 3.440 3.485 3.432 3.465 6,789,136 +0.00(+0.00%)
Aug 23, 2017 3.432 3.465 3.403 3.465 8,433,706 +0.05(+1.44%)
Aug 22, 2017 3.473 3.498 3.408 3.416 10,368,762 -0.08(-2.34%)
Aug 21, 2017 3.481 3.538 3.477 3.498 9,728,149 +0.02(+0.71%)
Aug 18, 2017 3.620 3.677 3.449 3.473 17,515,184 -0.10(-2.75%)
Aug 17, 2017 3.596 3.617 3.538 3.571 9,196,353 -0.01(-0.23%)
Aug 16, 2017 3.416 3.620 3.416 3.579 18,206,964 +0.17(+5.04%)
Aug 15, 2017 3.351 3.440 3.342 3.408 8,507,639 +0.00(+0.00%)
Aug 14, 2017 3.367 3.440 3.351 3.408 11,148,411 -0.01(-0.24%)
Aug 11, 2017 3.481 3.522 3.395 3.416 20,321,658 -0.06(-1.65%)
Aug 10, 2017 3.489 3.506 3.449 3.473 10,222,581 +0.05(+1.43%)
Aug 09, 2017 3.457 3.522 3.400 3.424 19,153,924 +0.05(+1.45%)
Aug 08, 2017 3.416 3.449 3.342 3.375 14,928,705 +0.00(+0.00%)
Aug 07, 2017 3.391 3.457 3.359 3.375 10,411,885 -0.04(-1.20%)
Aug 04, 2017 3.498 3.518 3.351 3.416 19,883,652 -0.11(-3.24%)
Aug 03, 2017 3.489 3.637 3.424 3.530 20,642,122 +0.16(+4.85%)
Aug 02, 2017 3.342 3.457 3.326 3.367 18,902,174 +0.00(+0.00%)
Aug 01, 2017 3.367 3.416 3.318 3.367 11,096,182 +0.00(+0.00%)
Jul 31, 2017 3.440 3.461 3.359 3.367 13,720,414 -0.07(-2.14%)
Jul 28, 2017 3.408 3.473 3.383 3.440 12,284,337 +0.07(+2.18%)
Jul 27, 2017 3.555 3.555 3.351 3.367 19,012,582 -0.12(-3.51%)
Jul 26, 2017 3.342 3.551 3.334 3.489 16,729,403 +0.13(+3.89%)
Jul 25, 2017 3.367 3.416 3.326 3.359 14,323,796 -0.01(-0.24%)
Jul 24, 2017 3.473 3.473 3.334 3.367 7,882,081 -0.08(-2.37%)
Jul 21, 2017 3.416 3.465 3.391 3.449 12,931,114 +0.06(+1.69%)
Jul 20, 2017 3.367 3.432 3.359 3.391 9,804,321 +0.02(+0.48%)
Jul 19, 2017 3.342 3.400 3.302 3.375 8,285,806 +0.06(+1.72%)
Jul 18, 2017 3.318 3.359 3.281 3.318 9,943,239 +0.06(+1.75%)
Jul 17, 2017 3.244 3.293 3.220 3.261 6,516,092 +0.07(+2.31%)
Jul 14, 2017 3.187 3.244 3.179 3.187 12,401,612 +0.07(+2.36%)
Jul 13, 2017 3.163 3.195 3.085 3.114 13,470,892 -0.07(-2.31%)
Jul 12, 2017 3.293 3.310 3.179 3.187 15,511,500 -0.07(-2.26%)
Jul 11, 2017 3.261 3.269 3.191 3.261 8,144,543 -0.02(-0.50%)
Jul 10, 2017 3.114 3.277 3.073 3.277 12,021,068 +0.14(+4.43%)
Jul 07, 2017 3.171 3.179 3.048 3.138 15,516,839 -0.06(-1.79%)
Jul 06, 2017 3.228 3.236 3.171 3.195 9,249,226 -0.04(-1.26%)
Jul 05, 2017 3.220 3.261 3.163 3.236 18,355,218 -0.01(-0.25%)
Jul 03, 2017 3.244 3.277 3.228 3.244 4,608,528 -0.08(-2.46%)
Jun 30, 2017 3.285 3.367 3.257 3.326 10,764,076 +0.06(+1.75%)
Jun 29, 2017 3.318 3.359 3.261 3.269 16,140,746 -0.09(-2.68%)
Jun 28, 2017 3.408 3.424 3.318 3.359 10,707,846 -0.01(-0.24%)
Jun 27, 2017 3.498 3.514 3.359 3.367 9,456,295 -0.10(-2.83%)
Jun 26, 2017 3.416 3.506 3.400 3.465 9,471,153 +0.00(+0.00%)
Jun 23, 2017 3.383 3.473 3.359 3.465 11,080,320 +0.10(+2.91%)
Jun 22, 2017 3.367 3.391 3.322 3.367 10,620,762 +0.07(+2.23%)
Jun 21, 2017 3.228 3.326 3.212 3.293 12,309,211 +0.06(+1.77%)
Jun 20, 2017 3.277 3.334 3.203 3.236 12,277,083 -0.07(-1.98%)
Jun 19, 2017 3.318 3.359 3.285 3.302 9,850,440 -0.04(-1.22%)
Jun 16, 2017 3.375 3.400 3.326 3.342 18,240,638 +0.00(+0.00%)
Jun 15, 2017 3.342 3.363 3.293 3.342 11,434,363 -0.03(-0.97%)
Jun 14, 2017 3.571 3.604 3.346 3.375 19,151,192 -0.11(-3.28%)
Jun 13, 2017 3.506 3.530 3.440 3.489 15,303,243 -0.02(-0.70%)
Jun 12, 2017 3.530 3.604 3.489 3.514 13,597,148 -0.02(-0.69%)
Jun 09, 2017 3.571 3.612 3.514 3.538 16,259,933 -0.10(-2.70%)
Jun 08, 2017 3.726 3.751 3.555 3.637 22,114,948 -0.16(-4.09%)
Jun 07, 2017 3.726 3.808 3.677 3.792 23,282,094 +0.01(+0.22%)
Jun 06, 2017 3.538 3.784 3.522 3.784 27,678,152 +0.32(+9.20%)
Jun 05, 2017 3.522 3.538 3.424 3.465 14,054,878 -0.06(-1.62%)
Jun 02, 2017 3.563 3.579 3.514 3.522 11,841,961 +0.00(+0.00%)
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.