Skip to main content

Kinross Gold Corporation (NY: KGC )

6.130 +0.250 (+4.25%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 4.378 4.700 4.370 4.700 29,619,024 +0.44(+10.25%)
Apr 28, 2016 3.950 4.271 3.925 4.263 24,573,270 +0.39(+10.00%)
Apr 27, 2016 3.900 3.921 3.793 3.875 17,966,308 +0.02(+0.43%)
Apr 26, 2016 3.859 3.908 3.768 3.859 12,661,214 +0.04(+1.08%)
Apr 25, 2016 3.826 3.875 3.727 3.818 12,653,827 -0.01(-0.22%)
Apr 22, 2016 3.842 3.925 3.776 3.826 16,754,736 -0.04(-1.07%)
Apr 21, 2016 3.851 3.925 3.760 3.867 23,343,770 +0.15(+3.99%)
Apr 20, 2016 3.834 3.941 3.694 3.719 27,820,784 -0.06(-1.53%)
Apr 19, 2016 3.661 3.801 3.645 3.776 16,215,178 +0.21(+6.02%)
Apr 18, 2016 3.595 3.607 3.504 3.562 11,244,164 +0.06(+1.65%)
Apr 15, 2016 3.447 3.541 3.381 3.504 10,728,508 +0.10(+2.91%)
Apr 14, 2016 3.537 3.595 3.282 3.405 23,908,764 -0.16(-4.62%)
Apr 13, 2016 3.496 3.702 3.471 3.570 26,582,876 -0.11(-2.92%)
Apr 12, 2016 3.504 3.686 3.422 3.678 26,183,968 +0.20(+5.69%)
Apr 11, 2016 3.356 3.504 3.331 3.480 20,408,348 +0.26(+7.93%)
Apr 08, 2016 3.150 3.265 3.142 3.224 21,071,778 +0.10(+3.17%)
Apr 07, 2016 3.026 3.175 3.018 3.125 27,228,786 +0.17(+5.87%)
Apr 06, 2016 2.878 2.952 2.845 2.952 18,344,634 +0.04(+1.42%)
Apr 05, 2016 2.869 2.927 2.791 2.911 17,145,076 +0.10(+3.52%)
Apr 04, 2016 2.845 2.861 2.729 2.812 15,622,678 -0.06(-2.01%)
Apr 01, 2016 2.688 2.878 2.647 2.869 17,134,700 +0.07(+2.35%)
Mar 31, 2016 2.894 2.952 2.803 2.803 22,041,580 -0.03(-1.16%)
Mar 30, 2016 2.779 2.845 2.680 2.836 29,830,864 +0.07(+2.38%)
Mar 29, 2016 2.490 2.787 2.490 2.771 23,358,004 +0.28(+11.26%)
Mar 28, 2016 2.490 2.523 2.416 2.490 7,246,439 +0.00(+0.00%)
Mar 24, 2016 2.441 2.490 2.490 2.490 15,900,212 +0.07(+2.72%)
Mar 23, 2016 2.523 2.540 2.383 2.424 21,002,352 -0.19(-7.26%)
Mar 22, 2016 2.639 2.688 2.589 2.614 17,013,036 +0.01(+0.32%)
Mar 21, 2016 2.540 2.651 2.527 2.606 12,213,382 +0.02(+0.64%)
Mar 18, 2016 2.589 2.664 2.552 2.589 25,943,306 +0.02(+0.64%)
Mar 17, 2016 2.663 2.713 2.556 2.573 21,818,638 -0.02(-0.95%)
Mar 16, 2016 2.383 2.606 2.325 2.597 19,884,132 +0.16(+6.78%)
Mar 15, 2016 2.342 2.457 2.301 2.432 13,433,178 +0.05(+2.08%)
Mar 14, 2016 2.449 2.523 2.366 2.383 13,221,548 -0.05(-2.03%)
Mar 11, 2016 2.482 2.564 2.416 2.432 13,770,637 -0.06(-2.32%)
Mar 10, 2016 2.383 2.523 2.366 2.490 18,395,202 +0.13(+5.59%)
Mar 09, 2016 2.309 2.424 2.210 2.358 27,823,370 +0.00(+0.00%)
Mar 08, 2016 2.515 2.560 2.292 2.358 22,452,386 -0.13(-5.30%)
Mar 07, 2016 2.540 2.581 2.449 2.490 26,197,926 +0.02(+1.00%)
Mar 04, 2016 2.531 2.639 2.432 2.465 41,291,232 -0.07(-2.61%)
Mar 03, 2016 2.391 2.614 2.391 2.531 35,534,692 +0.14(+5.86%)
Mar 02, 2016 2.366 2.424 2.342 2.391 16,683,991 +0.02(+0.69%)
Mar 01, 2016 2.457 2.465 2.325 2.375 24,205,138 -0.05(-2.04%)
Feb 29, 2016 2.424 2.474 2.395 2.424 19,154,168 +0.03(+1.38%)
Feb 26, 2016 2.366 2.465 2.342 2.391 27,504,076 -0.07(-2.68%)
Feb 25, 2016 2.399 2.474 2.383 2.457 35,833,820 -0.16(-6.29%)
Feb 24, 2016 2.639 2.771 2.540 2.622 22,726,458 +0.09(+3.58%)
Feb 23, 2016 2.523 2.573 2.482 2.531 13,289,924 +0.06(+2.33%)
Feb 22, 2016 2.366 2.490 2.358 2.474 18,440,956 +0.02(+1.01%)
Feb 19, 2016 2.449 2.564 2.408 2.449 17,271,060 -0.04(-1.66%)
Feb 18, 2016 2.259 2.597 2.243 2.490 27,957,944 +0.17(+7.47%)
Feb 17, 2016 2.284 2.342 2.193 2.317 19,895,114 +0.07(+3.31%)
Feb 16, 2016 2.276 2.490 2.235 2.243 32,565,682 -0.23(-9.33%)
Feb 12, 2016 2.309 2.474 2.474 2.474 26,826,226 +0.08(+3.45%)
Feb 11, 2016 2.416 2.540 2.292 2.391 45,883,276 +0.27(+12.84%)
Feb 10, 2016 1.962 2.129 1.896 2.119 20,852,872 +0.12(+5.76%)
Feb 09, 2016 2.053 2.136 1.954 2.004 37,741,892 -0.01(-0.41%)
Feb 08, 2016 2.094 2.136 2.004 2.012 34,128,016 +0.12(+6.09%)
Feb 05, 2016 1.616 1.938 1.583 1.896 24,072,334 +0.22(+13.30%)
Feb 04, 2016 1.542 1.764 1.542 1.674 25,325,010 +0.17(+11.54%)
Feb 03, 2016 1.385 1.501 1.377 1.501 17,303,970 +0.14(+10.30%)
Feb 02, 2016 1.393 1.435 1.336 1.361 7,019,195 -0.07(-4.62%)
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.