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

Kinross Gold Corporation (NY: KGC )

6.740 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2016 2.734 2.776 2.668 2.718 15,747,903 -0.07(-2.37%)
Nov 29, 2016 2.701 2.829 2.693 2.784 13,011,752 +0.00(+0.00%)
Nov 28, 2016 2.685 2.792 2.631 2.784 19,525,906 +0.17(+6.31%)
Nov 25, 2016 2.652 2.685 2.602 2.619 7,225,339 +0.00(+0.00%)
Nov 23, 2016 2.619 2.619 2.619 0 -0.22(-7.85%)
Nov 22, 2016 2.809 2.867 2.743 2.842 15,376,162 +0.01(+0.29%)
Nov 21, 2016 2.850 2.916 2.800 2.834 15,412,445 +0.03(+1.18%)
Nov 18, 2016 2.850 2.916 2.751 2.800 18,169,134 -0.14(-4.78%)
Nov 17, 2016 3.040 3.086 2.850 2.941 24,248,986 -0.04(-1.39%)
Nov 16, 2016 2.966 2.990 2.891 2.982 15,465,464 +0.02(+0.56%)
Nov 15, 2016 2.776 2.974 2.763 2.966 18,059,718 +0.19(+6.85%)
Nov 14, 2016 2.586 2.908 2.561 2.776 26,455,958 +0.09(+3.38%)
Nov 11, 2016 2.957 2.974 2.677 2.685 23,071,126 -0.27(-9.22%)
Nov 10, 2016 3.263 3.271 2.933 2.957 23,963,240 -0.33(-10.05%)
Nov 09, 2016 3.519 3.527 3.197 3.288 21,566,040 +0.06(+1.79%)
Nov 08, 2016 3.280 3.354 3.180 3.230 19,453,688 -0.02(-0.76%)
Nov 07, 2016 3.280 3.346 3.255 3.255 12,545,176 -0.14(-4.14%)
Nov 04, 2016 3.519 3.527 3.379 3.395 18,081,334 -0.08(-2.38%)
Nov 03, 2016 3.321 3.490 3.222 3.478 18,204,204 +0.26(+7.95%)
Nov 02, 2016 3.371 3.412 3.160 3.222 22,935,390 -0.05(-1.51%)
Nov 01, 2016 3.288 3.366 3.255 3.271 14,817,617 +0.08(+2.59%)
Oct 31, 2016 3.098 3.205 3.057 3.189 11,583,966 +0.10(+3.21%)
Oct 28, 2016 3.057 3.172 3.024 3.090 15,894,861 +0.00(+0.00%)
Oct 27, 2016 3.160 3.172 3.032 3.090 16,171,191 -0.04(-1.32%)
Oct 26, 2016 3.230 3.230 3.036 3.131 17,632,986 -0.09(-2.82%)
Oct 25, 2016 3.139 3.280 3.090 3.222 25,395,964 +0.12(+4.00%)
Oct 24, 2016 3.288 3.288 3.024 3.098 27,089,840 -0.14(-4.34%)
Oct 21, 2016 3.197 3.242 3.164 3.238 17,991,950 +0.00(+0.00%)
Oct 20, 2016 3.189 3.238 3.098 3.238 13,774,224 +0.07(+2.08%)
Oct 19, 2016 3.189 3.247 3.114 3.172 21,111,506 +0.07(+2.40%)
Oct 18, 2016 3.098 3.114 3.040 3.098 14,659,096 +0.07(+2.46%)
Oct 17, 2016 2.999 3.073 2.957 3.024 15,836,780 +0.03(+1.10%)
Oct 14, 2016 3.032 3.106 2.966 2.990 17,074,594 -0.11(-3.47%)
Oct 13, 2016 3.040 3.189 2.999 3.098 19,522,402 +0.04(+1.35%)
Oct 12, 2016 3.024 3.106 2.933 3.057 22,404,110 +0.09(+3.06%)
Oct 11, 2016 2.933 3.015 2.900 2.966 17,133,904 -0.04(-1.37%)
Oct 10, 2016 2.974 3.036 2.941 3.007 17,415,308 +0.10(+3.41%)
Oct 07, 2016 3.048 3.048 2.850 2.908 21,179,140 +0.02(+0.57%)
Oct 06, 2016 2.883 2.957 2.825 2.891 21,991,272 -0.11(-3.58%)
Oct 05, 2016 3.057 3.073 2.900 2.999 22,135,236 +0.04(+1.40%)
Oct 04, 2016 3.247 3.263 2.941 2.957 36,370,456 -0.45(-13.11%)
Oct 03, 2016 3.453 3.503 3.354 3.404 14,941,068 -0.07(-2.14%)
Sep 30, 2016 3.594 3.610 3.461 3.478 17,588,870 -0.05(-1.41%)
Sep 29, 2016 3.519 3.569 3.445 3.527 12,985,703 -0.03(-0.93%)
Sep 28, 2016 3.486 3.590 3.404 3.561 16,821,434 +0.07(+2.13%)
Sep 27, 2016 3.486 3.527 3.420 3.486 16,549,599 -0.03(-0.94%)
Sep 26, 2016 3.561 3.631 3.511 3.519 15,438,534 -0.03(-0.93%)
Sep 23, 2016 3.627 3.676 3.511 3.552 16,515,670 -0.11(-2.93%)
Sep 22, 2016 3.784 3.808 3.602 3.660 20,456,190 -0.05(-1.34%)
Sep 21, 2016 3.552 3.742 3.486 3.709 23,421,298 +0.26(+7.67%)
Sep 20, 2016 3.412 3.461 3.371 3.445 12,390,465 +0.05(+1.46%)
Sep 19, 2016 3.428 3.453 3.371 3.395 13,965,537 +0.02(+0.49%)
Sep 16, 2016 3.371 3.461 3.296 3.379 24,672,762 -0.03(-0.97%)
Sep 15, 2016 3.354 3.494 3.284 3.412 23,486,464 +0.07(+1.98%)
Sep 14, 2016 3.366 3.428 3.296 3.346 20,272,548 +0.02(+0.75%)
Sep 13, 2016 3.453 3.470 3.263 3.321 25,991,032 -0.20(-5.63%)
Sep 12, 2016 3.354 3.569 3.321 3.519 21,810,440 +0.09(+2.65%)
Sep 09, 2016 3.569 3.594 3.387 3.428 32,451,250 -0.22(-6.11%)
Sep 08, 2016 3.717 3.784 3.631 3.651 20,895,082 -0.09(-2.43%)
Sep 07, 2016 3.800 3.817 3.627 3.742 27,753,236 -0.04(-1.09%)
Sep 06, 2016 3.742 3.813 3.676 3.784 28,302,628 +0.14(+3.85%)
Sep 02, 2016 3.602 3.643 3.643 3.643 21,314,982 +0.19(+5.50%)
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.