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

Kinross Gold Corporation (NY: KGC )

9.560 +0.220 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2017 3.105 3.214 3.091 3.182 13,630,357 +0.06(+2.05%)
Apr 27, 2017 3.155 3.155 3.055 3.118 16,696,174 -0.09(-2.84%)
Apr 26, 2017 3.210 3.228 3.059 3.210 23,494,254 +0.01(+0.28%)
Apr 25, 2017 3.365 3.392 3.182 3.201 19,802,834 -0.23(-6.65%)
Apr 24, 2017 3.438 3.506 3.410 3.429 13,303,223 -0.09(-2.59%)
Apr 21, 2017 3.447 3.529 3.410 3.520 18,265,726 +0.07(+2.12%)
Apr 20, 2017 3.392 3.447 3.365 3.447 10,575,687 +0.05(+1.61%)
Apr 19, 2017 3.447 3.456 3.319 3.392 20,766,354 -0.12(-3.38%)
Apr 18, 2017 3.483 3.520 3.446 3.511 10,031,060 +0.00(+0.00%)
Apr 17, 2017 3.456 3.556 3.438 3.511 9,611,147 +0.05(+1.32%)
Apr 13, 2017 3.529 3.547 3.442 3.465 11,694,113 -0.05(-1.30%)
Apr 12, 2017 3.374 3.511 3.365 3.511 15,816,527 +0.12(+3.49%)
Apr 11, 2017 3.328 3.419 3.283 3.392 13,074,695 +0.12(+3.62%)
Apr 10, 2017 3.228 3.292 3.191 3.273 7,577,489 +0.01(+0.28%)
Apr 07, 2017 3.324 3.392 3.201 3.264 20,666,166 +0.01(+0.28%)
Apr 06, 2017 3.283 3.283 3.219 3.255 6,459,380 -0.03(-0.83%)
Apr 05, 2017 3.191 3.301 3.173 3.283 13,290,534 +0.02(+0.56%)
Apr 04, 2017 3.264 3.283 3.201 3.264 8,165,596 +0.02(+0.56%)
Apr 03, 2017 3.191 3.273 3.173 3.246 13,946,490 +0.05(+1.42%)
Mar 31, 2017 3.164 3.237 3.137 3.201 10,294,338 +0.03(+0.86%)
Mar 30, 2017 3.137 3.219 3.137 3.173 7,994,791 +0.01(+0.29%)
Mar 29, 2017 3.091 3.191 3.064 3.164 9,236,637 +0.06(+2.06%)
Mar 28, 2017 3.210 3.228 3.059 3.100 14,450,006 -0.07(-2.30%)
Mar 27, 2017 3.201 3.210 3.137 3.173 9,601,383 +0.08(+2.65%)
Mar 24, 2017 3.128 3.155 3.082 3.091 7,902,430 -0.04(-1.17%)
Mar 23, 2017 3.182 3.210 3.073 3.128 13,291,249 -0.05(-1.72%)
Mar 22, 2017 3.201 3.205 3.118 3.182 8,168,518 +0.01(+0.29%)
Mar 21, 2017 3.173 3.237 3.137 3.173 12,314,264 +0.01(+0.29%)
Mar 20, 2017 3.146 3.173 3.073 3.164 8,892,060 +0.06(+2.06%)
Mar 17, 2017 3.155 3.182 3.055 3.100 14,606,515 -0.04(-1.16%)
Mar 16, 2017 3.237 3.263 3.091 3.137 12,250,479 -0.03(-0.86%)
Mar 15, 2017 2.945 3.182 2.872 3.164 21,014,890 +0.26(+8.78%)
Mar 14, 2017 2.945 3.000 2.881 2.909 13,472,117 -0.05(-1.85%)
Mar 13, 2017 3.018 3.018 2.913 2.963 11,379,446 -0.03(-0.91%)
Mar 10, 2017 2.927 3.018 2.909 2.991 11,434,994 +0.09(+3.14%)
Mar 09, 2017 2.963 2.991 2.891 2.900 8,561,750 -0.06(-2.15%)
Mar 08, 2017 2.927 3.018 2.918 2.963 8,745,199 -0.01(-0.31%)
Mar 07, 2017 2.982 3.027 2.918 2.973 9,964,410 -0.05(-1.51%)
Mar 06, 2017 3.064 3.087 2.945 3.018 10,511,689 -0.05(-1.78%)
Mar 03, 2017 3.000 3.105 2.982 3.073 17,443,884 +0.04(+1.20%)
Mar 02, 2017 3.109 3.155 3.018 3.036 17,174,780 -0.15(-4.58%)
Mar 01, 2017 3.118 3.246 3.082 3.182 16,329,499 -0.05(-1.41%)
Feb 28, 2017 3.328 3.346 3.182 3.228 14,036,833 -0.05(-1.39%)
Feb 27, 2017 3.474 3.593 3.246 3.273 16,176,590 -0.20(-5.77%)
Feb 24, 2017 3.456 3.565 3.410 3.474 12,176,685 +0.09(+2.70%)
Feb 23, 2017 3.529 3.538 3.383 3.383 11,973,451 -0.05(-1.33%)
Feb 22, 2017 3.474 3.492 3.310 3.429 15,684,056 -0.06(-1.83%)
Feb 21, 2017 3.429 3.529 3.424 3.492 11,886,413 -0.05(-1.29%)
Feb 17, 2017 3.538 3.538 3.538 0 -0.05(-1.27%)
Feb 16, 2017 3.556 3.625 3.511 3.584 13,508,841 -0.02(-0.51%)
Feb 15, 2017 3.565 3.629 3.529 3.602 10,119,563 +0.02(+0.51%)
Feb 14, 2017 3.702 3.702 3.565 3.584 12,055,822 -0.05(-1.26%)
Feb 13, 2017 3.693 3.693 3.602 3.629 12,832,914 -0.10(-2.69%)
Feb 10, 2017 3.675 3.766 3.647 3.729 12,335,636 -0.01(-0.24%)
Feb 09, 2017 3.821 3.857 3.684 3.739 13,303,801 -0.08(-2.15%)
Feb 08, 2017 3.748 3.830 3.734 3.821 15,084,285 +0.13(+3.46%)
Feb 07, 2017 3.702 3.848 3.675 3.693 17,470,066 -0.05(-1.46%)
Feb 06, 2017 3.611 3.757 3.574 3.748 10,770,620 +0.17(+4.85%)
Feb 03, 2017 3.574 3.611 3.538 3.574 9,189,739 +0.00(+0.00%)
Feb 02, 2017 3.647 3.656 3.556 3.574 11,891,600 +0.04(+1.03%)
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.