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

Kinross Gold Corporation (NY: KGC )

8.120 +0.180 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Jan 31, 2018 3.540 3.590 3.475 3.557 9,456,144 +0.06(+1.64%)
Jan 30, 2018 3.573 3.598 3.479 3.499 9,807,420 -0.05(-1.39%)
Jan 29, 2018 3.655 3.709 3.540 3.549 11,057,626 -0.15(-4.00%)
Jan 26, 2018 3.680 3.738 3.664 3.697 7,591,697 +0.03(+0.90%)
Jan 25, 2018 3.820 3.820 3.631 3.664 16,514,126 -0.12(-3.25%)
Jan 24, 2018 3.853 3.927 3.713 3.787 25,180,558 +0.06(+1.54%)
Jan 23, 2018 3.508 3.738 3.483 3.729 15,679,881 +0.18(+5.09%)
Jan 22, 2018 3.491 3.557 3.467 3.549 10,005,368 +0.10(+2.86%)
Jan 19, 2018 3.491 3.516 3.442 3.450 7,161,256 -0.04(-1.18%)
Jan 18, 2018 3.573 3.590 3.475 3.491 9,547,056 -0.10(-2.75%)
Jan 17, 2018 3.639 3.685 3.565 3.590 33,728,868 -0.07(-2.02%)
Jan 16, 2018 3.697 3.738 3.590 3.664 26,029,496 +0.10(+2.76%)
Jan 12, 2018 3.565 3.565 3.565 0 +0.15(+4.33%)
Jan 11, 2018 3.401 3.450 3.335 3.417 14,325,278 +0.02(+0.73%)
Jan 10, 2018 3.467 3.467 3.380 3.393 10,986,980 -0.02(-0.48%)
Jan 09, 2018 3.540 3.540 3.401 3.409 15,792,715 -0.16(-4.38%)
Jan 08, 2018 3.631 3.655 3.549 3.565 10,275,482 -0.09(-2.47%)
Jan 05, 2018 3.664 3.705 3.623 3.655 7,354,203 -0.05(-1.33%)
Jan 04, 2018 3.680 3.713 3.643 3.705 10,688,651 +0.04(+1.12%)
Jan 03, 2018 3.664 3.688 3.586 3.664 15,482,330 -0.02(-0.45%)
Jan 02, 2018 3.573 3.680 3.573 3.680 10,868,463 +0.13(+3.70%)
Dec 29, 2017 3.549 3.549 3.549 0 +0.02(+0.47%)
Dec 28, 2017 3.557 3.565 3.499 3.532 5,147,381 +0.01(+0.23%)
Dec 27, 2017 3.516 3.557 3.499 3.524 10,569,337 -0.02(-0.69%)
Dec 26, 2017 3.524 3.590 3.491 3.549 6,768,744 +0.06(+1.65%)
Dec 22, 2017 3.499 3.524 3.475 3.491 8,658,797 +0.01(+0.24%)
Dec 21, 2017 3.458 3.499 3.442 3.483 5,990,439 +0.01(+0.24%)
Dec 20, 2017 3.368 3.483 3.360 3.475 8,021,640 +0.10(+2.92%)
Dec 19, 2017 3.368 3.393 3.335 3.376 10,810,046 +0.00(+0.00%)
Dec 18, 2017 3.343 3.409 3.319 3.376 11,049,170 +0.06(+1.73%)
Dec 15, 2017 3.360 3.360 3.278 3.319 20,429,154 -0.02(-0.49%)
Dec 14, 2017 3.335 3.360 3.278 3.335 9,385,778 +0.01(+0.25%)
Dec 13, 2017 3.179 3.360 3.154 3.327 15,154,531 +0.21(+6.58%)
Dec 12, 2017 3.105 3.138 3.105 3.122 8,734,375 -0.02(-0.52%)
Dec 11, 2017 3.179 3.228 3.122 3.138 10,095,172 -0.05(-1.55%)
Dec 08, 2017 3.204 3.237 3.171 3.187 7,376,896 +0.00(+0.00%)
Dec 07, 2017 3.154 3.228 3.146 3.187 13,162,511 -0.02(-0.51%)
Dec 06, 2017 3.220 3.245 3.187 3.204 7,223,391 -0.02(-0.76%)
Dec 05, 2017 3.294 3.294 3.228 3.228 7,197,922 -0.08(-2.48%)
Dec 04, 2017 3.343 3.343 3.269 3.310 8,367,176 -0.05(-1.47%)
Dec 01, 2017 3.425 3.450 3.343 3.360 13,571,220 -0.06(-1.68%)
Nov 30, 2017 3.417 3.458 3.360 3.417 16,954,758 -0.02(-0.48%)
Nov 29, 2017 3.491 3.524 3.417 3.434 8,699,993 -0.11(-3.02%)
Nov 28, 2017 3.532 3.540 3.508 3.540 10,324,107 +0.01(+0.23%)
Nov 27, 2017 3.508 3.540 3.467 3.532 10,826,575 +0.07(+1.90%)
Nov 24, 2017 3.540 3.557 3.467 3.467 4,029,071 -0.08(-2.31%)
Nov 22, 2017 3.557 3.565 3.499 3.549 9,830,224 +0.03(+0.93%)
Nov 21, 2017 3.491 3.540 3.475 3.516 7,389,100 +0.03(+0.94%)
Nov 20, 2017 3.524 3.545 3.471 3.483 5,996,247 -0.07(-2.08%)
Nov 17, 2017 3.540 3.582 3.516 3.557 10,225,345 +0.04(+1.17%)
Nov 16, 2017 3.582 3.590 3.499 3.516 6,567,732 -0.08(-2.28%)
Nov 15, 2017 3.565 3.614 3.532 3.598 12,160,507 +0.07(+2.10%)
Nov 14, 2017 3.524 3.565 3.499 3.524 8,634,700 -0.02(-0.69%)
Nov 13, 2017 3.540 3.540 3.491 3.549 6,869,298 +0.02(+0.47%)
Nov 10, 2017 3.623 3.647 3.483 3.532 15,301,108 -0.06(-1.60%)
Nov 09, 2017 3.573 3.688 3.540 3.590 30,225,954 +0.16(+4.55%)
Nov 08, 2017 3.409 3.450 3.376 3.434 20,182,994 +0.06(+1.70%)
Nov 07, 2017 3.269 3.384 3.261 3.376 13,431,255 +0.09(+2.75%)
Nov 06, 2017 3.261 3.327 3.245 3.286 9,395,498 +0.02(+0.76%)
Nov 03, 2017 3.261 3.302 3.228 3.261 9,209,845 +0.00(+0.00%)
Nov 02, 2017 3.253 3.343 3.237 3.261 10,386,065 +0.01(+0.25%)
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.