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 (%)
Aug 31, 2016 3.298 3.360 3.261 3.290 29,948,536 -0.07(-2.21%)
Aug 30, 2016 3.562 3.595 3.323 3.364 25,575,350 -0.24(-6.64%)
Aug 29, 2016 3.496 3.653 3.471 3.603 17,065,120 +0.06(+1.63%)
Aug 26, 2016 3.636 3.776 3.463 3.546 28,831,788 -0.03(-0.92%)
Aug 25, 2016 3.480 3.620 3.405 3.579 18,600,782 +0.09(+2.60%)
Aug 24, 2016 3.826 3.834 3.438 3.488 35,258,736 -0.40(-10.38%)
Aug 23, 2016 3.999 4.016 3.851 3.892 24,583,660 -0.06(-1.46%)
Aug 22, 2016 3.974 4.007 3.904 3.950 21,927,540 -0.12(-2.84%)
Aug 19, 2016 4.082 4.148 4.024 4.065 18,900,786 -0.10(-2.38%)
Aug 18, 2016 4.189 4.213 4.106 4.164 18,161,344 +0.01(+0.20%)
Aug 17, 2016 4.189 4.209 4.016 4.156 21,372,776 -0.07(-1.75%)
Aug 16, 2016 4.321 4.321 4.197 4.230 18,178,986 -0.02(-0.58%)
Aug 15, 2016 4.312 4.341 4.230 4.255 19,511,334 -0.04(-0.96%)
Aug 12, 2016 4.486 4.510 4.279 4.296 19,192,088 -0.06(-1.33%)
Aug 11, 2016 4.486 4.543 4.337 4.354 20,454,594 -0.11(-2.40%)
Aug 10, 2016 4.560 4.585 4.428 4.461 20,907,078 +0.02(+0.37%)
Aug 09, 2016 4.453 4.519 4.379 4.444 15,008,184 -0.01(-0.19%)
Aug 08, 2016 4.329 4.519 4.321 4.453 15,609,720 +0.10(+2.27%)
Aug 05, 2016 4.387 4.444 4.304 4.354 18,735,250 -0.19(-4.17%)
Aug 04, 2016 4.494 4.585 4.477 4.543 16,223,682 +0.07(+1.47%)
Aug 03, 2016 4.519 4.527 4.428 4.477 15,217,424 -0.07(-1.63%)
Aug 02, 2016 4.345 4.560 4.304 4.552 25,663,980 +0.28(+6.56%)
Aug 01, 2016 4.263 4.304 4.148 4.271 10,672,760 +0.01(+0.19%)
Jul 29, 2016 4.255 4.329 4.193 4.263 13,538,475 +0.12(+2.78%)
Jul 28, 2016 4.156 4.197 4.016 4.148 21,874,542 +0.02(+0.40%)
Jul 27, 2016 4.090 4.139 3.875 4.131 24,242,570 +0.14(+3.51%)
Jul 26, 2016 3.974 4.024 3.904 3.991 13,355,659 +0.10(+2.54%)
Jul 25, 2016 4.082 4.082 3.859 3.892 14,055,574 -0.23(-5.60%)
Jul 22, 2016 4.139 4.213 4.098 4.123 11,667,495 -0.08(-1.96%)
Jul 21, 2016 4.131 4.288 4.094 4.205 14,691,244 +0.12(+2.82%)
Jul 20, 2016 4.312 4.312 4.065 4.090 15,003,834 -0.33(-7.46%)
Jul 19, 2016 4.436 4.510 4.403 4.420 8,087,684 -0.07(-1.65%)
Jul 18, 2016 4.411 4.494 4.358 4.494 9,621,068 +0.12(+2.64%)
Jul 15, 2016 4.403 4.510 4.370 4.378 11,936,021 -0.07(-1.67%)
Jul 14, 2016 4.370 4.514 4.329 4.453 12,703,646 +0.00(+0.00%)
Jul 13, 2016 4.469 4.502 4.370 4.453 14,152,154 +0.07(+1.69%)
Jul 12, 2016 4.552 4.650 4.312 4.378 22,926,562 -0.21(-4.50%)
Jul 11, 2016 4.486 4.659 4.469 4.585 13,432,160 +0.02(+0.54%)
Jul 08, 2016 4.444 4.607 4.444 4.560 19,914,914 +0.12(+2.60%)
Jul 07, 2016 4.667 4.692 4.436 4.444 17,792,946 -0.29(-6.10%)
Jul 06, 2016 4.741 4.791 4.609 4.733 22,705,148 +0.08(+1.77%)
Jul 05, 2016 4.461 4.721 4.420 4.650 37,304,664 +0.23(+5.22%)
Jul 01, 2016 4.180 4.420 4.420 4.420 16,257,253 +0.39(+9.61%)
Jun 30, 2016 4.238 4.246 4.016 4.032 19,663,250 -0.12(-2.78%)
Jun 29, 2016 4.172 4.246 4.139 4.148 17,709,402 +0.06(+1.41%)
Jun 28, 2016 4.139 4.213 4.083 4.090 18,900,118 -0.16(-3.69%)
Jun 27, 2016 4.238 4.329 4.098 4.246 19,259,738 +0.03(+0.78%)
Jun 24, 2016 4.519 4.527 4.090 4.213 28,053,570 +0.17(+4.29%)
Jun 23, 2016 4.016 4.090 3.983 4.040 10,544,112 -0.02(-0.61%)
Jun 22, 2016 3.908 4.082 3.867 4.065 13,525,719 +0.13(+3.35%)
Jun 21, 2016 3.925 3.983 3.884 3.933 11,023,833 -0.09(-2.25%)
Jun 20, 2016 3.941 4.065 3.871 4.024 16,343,449 -0.08(-2.01%)
Jun 17, 2016 4.222 4.259 4.016 4.106 73,817,920 -0.02(-0.60%)
Jun 16, 2016 4.486 4.486 4.106 4.131 21,728,888 -0.17(-4.02%)
Jun 15, 2016 4.222 4.411 4.115 4.304 16,004,700 +0.10(+2.35%)
Jun 14, 2016 4.279 4.354 4.135 4.205 17,492,416 -0.05(-1.16%)
Jun 13, 2016 4.403 4.420 4.148 4.255 17,186,662 -0.02(-0.39%)
Jun 10, 2016 4.420 4.527 4.230 4.271 19,485,308 -0.11(-2.45%)
Jun 09, 2016 4.255 4.395 4.213 4.378 16,955,076 +0.10(+2.31%)
Jun 08, 2016 4.279 4.337 4.238 4.279 17,629,838 +0.21(+5.27%)
Jun 07, 2016 4.057 4.102 4.016 4.065 12,855,846 -0.08(-1.99%)
Jun 06, 2016 4.139 4.180 3.991 4.148 21,359,500 +0.05(+1.21%)
Jun 03, 2016 3.859 4.139 3.834 4.098 21,576,840 +0.53(+14.78%)
Jun 02, 2016 3.554 3.628 3.513 3.570 13,380,162 +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.